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

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

2.150 +0.030 (+1.42%)

Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 19, 2025	2.080	2.165	1.980	2.120	169,368	+0.01(+0.47%)
May 16, 2025	2.180	2.260	2.015	2.110	573,856	-0.09(-4.09%)
May 15, 2025	2.380	2.520	2.190	2.200	546,408	-0.20(-8.33%)
May 14, 2025	3.030	3.030	2.120	2.400	517,129	-0.63(-20.79%)
May 13, 2025	3.090	3.100	2.960	3.030	57,515	-0.05(-1.62%)
May 12, 2025	2.900	3.090	2.840	3.080	107,332	+0.26(+9.22%)
May 09, 2025	2.700	2.820	2.700	2.820	39,485	+0.12(+4.44%)
May 08, 2025	2.800	2.800	2.640	2.700	40,311	-0.10(-3.57%)
May 07, 2025	2.750	2.830	2.660	2.800	62,152	+0.09(+3.32%)
May 06, 2025	2.670	2.730	2.651	2.710	17,558	-0.01(-0.37%)
May 05, 2025	2.750	2.750	2.650	2.720	37,063	-0.06(-2.16%)
May 02, 2025	2.810	2.910	2.710	2.780	46,290	+0.01(+0.36%)
May 01, 2025	2.690	2.840	2.640	2.770	36,220	+0.05(+1.84%)
Apr 30, 2025	2.700	2.810	2.500	2.720	51,446	-0.02(-0.73%)
Apr 29, 2025	2.680	2.775	2.510	2.740	52,951	+0.05(+1.86%)
Apr 28, 2025	2.690	2.785	2.640	2.690	65,108	+0.00(+0.00%)
Apr 25, 2025	2.770	2.770	2.555	2.690	42,958	-0.13(-4.61%)
Apr 24, 2025	2.820	2.840	2.720	2.820	26,455	-0.02(-0.70%)
Apr 23, 2025	2.980	3.010	2.820	2.840	19,953	-0.09(-3.07%)
Apr 22, 2025	2.780	3.100	2.780	2.930	41,287	+0.18(+6.55%)
Apr 21, 2025	2.590	2.835	2.530	2.750	50,983	+0.13(+4.96%)
Apr 17, 2025	2.600	2.720	2.530	2.620	53,834	+0.00(+0.00%)
Apr 16, 2025	2.360	2.630	2.360	2.620	56,769	+0.29(+12.45%)
Apr 15, 2025	2.440	2.500	2.310	2.330	42,449	-0.15(-6.05%)
Apr 14, 2025	2.450	2.550	2.420	2.480	23,882	+0.04(+1.64%)
Apr 11, 2025	2.550	2.630	2.350	2.440	66,947	-0.08(-3.17%)
Apr 10, 2025	2.570	2.655	2.390	2.520	44,592	-0.12(-4.55%)
Apr 09, 2025	2.340	2.740	2.320	2.640	49,040	+0.30(+12.82%)
Apr 08, 2025	2.580	2.660	2.325	2.340	51,832	-0.17(-6.59%)
Apr 07, 2025	2.450	2.645	2.410	2.505	61,083	-0.02(-0.76%)
Apr 04, 2025	2.610	2.740	2.410	2.524	48,428	-0.16(-5.81%)
Apr 03, 2025	2.870	2.923	2.620	2.680	95,614	-0.29(-9.76%)
Apr 02, 2025	2.940	2.999	2.940	2.970	23,612	+0.00(+0.00%)
Apr 01, 2025	3.000	3.055	2.952	2.970	29,986	-0.03(-1.00%)
Mar 31, 2025	2.990	3.040	2.980	3.000	34,017	+0.01(+0.33%)
Mar 28, 2025	3.060	3.100	2.960	2.990	90,481	-0.11(-3.55%)
Mar 27, 2025	3.080	3.170	3.070	3.100	33,353	-0.02(-0.64%)
Mar 26, 2025	3.000	3.170	2.960	3.120	32,858	+0.07(+2.30%)
Mar 25, 2025	3.060	3.130	2.950	3.050	33,819	-0.10(-3.17%)
Mar 24, 2025	3.140	3.340	3.020	3.150	160,554	+0.04(+1.29%)
Mar 21, 2025	3.100	3.190	3.000	3.110	105,497	-0.02(-0.64%)
Mar 20, 2025	3.160	3.239	2.940	3.130	65,604	-0.07(-2.19%)
Mar 19, 2025	2.880	3.505	2.802	3.200	209,795	-0.10(-3.18%)
Mar 18, 2025	3.160	3.345	3.140	3.305	115,601	+0.12(+3.61%)
Mar 17, 2025	3.260	3.260	3.100	3.190	24,238	-0.02(-0.62%)
Mar 14, 2025	3.120	3.400	3.010	3.210	43,725	+0.11(+3.55%)
Mar 13, 2025	3.110	3.140	3.100	3.100	18,560	-0.04(-1.27%)
Mar 12, 2025	3.140	3.270	3.100	3.140	26,660	+0.04(+1.29%)
Mar 11, 2025	3.160	3.240	3.020	3.100	28,189	-0.02(-0.64%)
Mar 10, 2025	3.290	3.360	3.050	3.120	22,936	-0.17(-5.17%)
Mar 07, 2025	3.440	3.540	3.220	3.290	50,549	-0.14(-4.08%)
Mar 06, 2025	3.470	3.500	3.330	3.430	28,485	-0.04(-1.15%)
Mar 05, 2025	3.350	3.500	3.342	3.470	43,562	+0.11(+3.27%)
Mar 04, 2025	3.170	3.380	3.160	3.360	71,752	+0.19(+5.99%)

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