Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Waldencast plc - Class A Ordinary Share (NQ:WALD)

1.730 +0.085 (+5.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	1.640	1.750	1.580	1.730	308,665	+0.08(+5.17%)
Aug 21, 2025	1.630	1.680	1.500	1.645	479,411	-0.05(-3.24%)
Aug 20, 2025	1.710	1.770	1.680	1.700	233,573	-0.10(-5.56%)
Aug 19, 2025	1.950	1.980	1.600	1.800	3,103,679	+0.00(+0.00%)
Aug 18, 2025	1.770	1.839	1.730	1.800	2,897,294	+0.07(+4.05%)
Aug 15, 2025	1.840	1.850	1.710	1.730	277,157	-0.11(-5.98%)
Aug 14, 2025	1.840	2.100	1.801	1.840	83,058	-0.08(-4.17%)
Aug 13, 2025	1.900	2.040	1.880	1.920	436,912	+0.04(+2.13%)
Aug 12, 2025	1.710	1.880	1.677	1.880	167,559	+0.20(+11.90%)
Aug 11, 2025	1.670	1.732	1.610	1.680	187,736	+0.04(+2.44%)
Aug 08, 2025	1.640	1.670	1.620	1.640	147,228	+0.03(+1.86%)
Aug 07, 2025	1.700	1.730	1.600	1.610	76,539	-0.07(-4.17%)
Aug 06, 2025	1.740	1.785	1.680	1.680	104,490	-0.06(-3.45%)
Aug 05, 2025	1.800	1.800	1.690	1.740	119,142	-0.08(-4.40%)
Aug 04, 2025	1.710	1.950	1.700	1.820	249,438	+0.12(+7.06%)
Aug 01, 2025	1.780	1.850	1.680	1.700	132,540	-0.08(-4.49%)
Jul 31, 2025	1.980	2.000	1.760	1.780	139,225	-0.22(-11.00%)
Jul 30, 2025	2.090	2.120	1.970	2.000	67,623	-0.06(-2.91%)
Jul 29, 2025	2.150	2.150	2.030	2.060	92,575	-0.09(-4.19%)
Jul 28, 2025	2.310	2.310	2.120	2.150	121,258	-0.13(-5.70%)
Jul 25, 2025	2.390	2.390	2.260	2.280	68,905	-0.13(-5.39%)
Jul 24, 2025	2.460	2.460	2.320	2.410	64,776	-0.08(-3.21%)
Jul 23, 2025	2.500	2.563	2.430	2.490	151,567	+0.06(+2.47%)
Jul 22, 2025	2.280	2.440	2.280	2.430	102,647	+0.14(+6.11%)
Jul 21, 2025	2.310	2.470	2.270	2.290	65,921	-0.01(-0.43%)
Jul 18, 2025	2.410	2.425	2.250	2.300	67,242	-0.08(-3.36%)
Jul 17, 2025	2.430	2.535	2.360	2.380	60,284	-0.08(-3.25%)
Jul 16, 2025	2.430	2.460	2.350	2.460	108,025	+0.04(+1.65%)
Jul 15, 2025	2.480	2.520	2.400	2.420	78,997	-0.07(-2.81%)
Jul 14, 2025	2.540	2.556	2.445	2.490	87,858	-0.05(-1.97%)
Jul 11, 2025	2.540	2.550	2.440	2.540	102,900	-0.03(-1.17%)
Jul 10, 2025	2.570	2.667	2.540	2.570	63,632	-0.01(-0.39%)
Jul 09, 2025	2.690	2.715	2.570	2.580	111,425	-0.09(-3.37%)
Jul 08, 2025	2.550	2.690	2.550	2.670	68,604	+0.02(+0.56%)
Jul 07, 2025	2.840	2.840	2.505	2.655	98,067	-0.17(-5.85%)
Jul 03, 2025	2.750	2.823	2.750	2.820	30,913	+0.10(+3.68%)
Jul 02, 2025	2.520	2.730	2.507	2.720	101,372	+0.20(+7.94%)
Jul 01, 2025	2.440	2.547	2.390	2.520	84,111	+0.07(+2.86%)
Jun 30, 2025	2.590	2.620	2.370	2.450	138,570	-0.15(-5.77%)
Jun 27, 2025	2.520	2.675	2.520	2.600	1,753,806	+0.09(+3.59%)
Jun 26, 2025	2.650	2.780	2.460	2.510	170,429	-0.19(-7.04%)
Jun 25, 2025	2.350	2.750	2.330	2.700	187,773	+0.34(+14.41%)
Jun 24, 2025	2.280	2.370	2.214	2.360	62,284	+0.11(+4.89%)
Jun 23, 2025	2.230	2.320	2.200	2.250	97,501	+0.00(+0.00%)
Jun 20, 2025	2.270	2.300	2.195	2.250	137,972	+0.00(+0.00%)
Jun 18, 2025	2.160	2.285	2.125	2.250	88,584	+0.10(+4.65%)
Jun 17, 2025	2.150	2.190	2.085	2.150	77,615	-0.04(-1.83%)
Jun 16, 2025	2.200	2.230	2.150	2.190	120,620	-0.01(-0.45%)
Jun 13, 2025	2.270	2.500	2.140	2.200	82,014	-0.08(-3.51%)
Jun 12, 2025	2.350	2.370	2.270	2.280	55,044	-0.08(-3.39%)
Jun 11, 2025	2.300	2.380	2.260	2.360	129,542	+0.06(+2.61%)
Jun 10, 2025	2.320	2.390	2.270	2.300	118,350	-0.02(-0.86%)
Jun 09, 2025	2.470	2.530	2.320	2.320	112,811	-0.13(-5.31%)
Jun 06, 2025	2.400	2.460	2.360	2.450	155,570	+0.08(+3.38%)
Jun 05, 2025	2.370	2.440	2.350	2.370	98,161	-0.02(-0.84%)
Jun 04, 2025	2.430	2.475	2.340	2.390	195,209	-0.01(-0.42%)
Jun 03, 2025	2.410	2.570	2.360	2.400	192,420	-0.03(-1.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Waldencast plc - Class A Ordinary Share (NQ:WALD)

Historical Prices