Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waldencast Acquisition Corp WT (NQ: WALDW )

0.2200 +0.0229 (+11.62%)
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2023 0.5101 18 +0.00(+0.02%)
May 26, 2023 0.5000 0.5100 0.5000 0.5100 4,100 +0.00(+0.00%)
May 25, 2023 0.5000 0.5113 0.5000 0.5100 5,500 -0.02(-3.77%)
May 24, 2023 0.5300 0.5300 0.5300 0.5300 600 +0.03(+5.26%)
May 23, 2023 0.6000 0.6000 0.5025 0.5035 48,363 -0.03(-5.00%)
May 22, 2023 0.5670 0.6225 0.5300 0.5300 13,343 +0.00(+0.00%)
May 19, 2023 0.5300 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
May 17, 2023 0.5300 0 -0.06(-10.37%)
May 16, 2023 0.6897 0.6897 0.5799 0.5913 1,421 -0.05(-7.59%)
May 15, 2023 0.7545 0.7900 0.6399 0.6399 710 +0.08(+14.80%)
May 12, 2023 0.6230 0.6523 0.5436 0.5574 2,081 -0.00(-0.46%)
May 09, 2023 0.5600 29 +0.07(+15.27%)
May 08, 2023 0.4800 0.6675 0.4800 0.4858 2,812 +0.01(+1.21%)
May 05, 2023 0.6038 0.6038 0.3800 0.4800 3,719 -0.01(-1.05%)
May 04, 2023 0.6186 0.6186 0.4851 0.4851 4,212 +0.02(+5.14%)
May 03, 2023 0.3543 0.4614 0.3543 0.4614 1,959 +0.01(+1.56%)
May 02, 2023 0.4142 0.4677 0.4142 0.4543 1,212 -0.01(-2.49%)
May 01, 2023 0.4427 0.4834 0.3934 0.4659 2,751 -0.04(-7.74%)
Apr 28, 2023 0.5054 0.7397 0.5005 0.5050 3,505 +0.05(+12.22%)
Apr 21, 2023 0.4500 0 +0.00(+0.00%)
Apr 20, 2023 0.4400 0.4725 0.4200 0.4500 43,381 +0.03(+6.01%)
Apr 17, 2023 0.4245 0 -0.03(-5.96%)
Apr 14, 2023 0.5330 0.5800 0.4514 0.4514 47,125 -0.17(-27.02%)
Apr 12, 2023 0.6185 0 +0.01(+2.42%)
Apr 11, 2023 0.6039 0.6039 0.6039 0.6039 301 +0.02(+3.23%)
Apr 10, 2023 0.5943 0.6000 0.5850 0.5850 2,860 -0.04(-6.40%)
Apr 06, 2023 0.5600 0.6468 0.5600 0.6250 2,010 +0.12(+25.00%)
Apr 05, 2023 0.5500 0.5500 0.5000 0.5000 24,599 -0.08(-13.79%)
Apr 03, 2023 0.5800 101 -0.02(-3.33%)
Mar 31, 2023 0.4481 0.6000 0.4481 0.6000 1,908 +0.01(+1.69%)
Mar 30, 2023 0.6499 0.8275 0.5900 0.5900 4,363 -0.06(-9.23%)
Mar 29, 2023 0.4420 0.6500 0.4420 0.6500 6,709 +0.07(+12.05%)
Mar 28, 2023 0.3950 0.7275 0.3950 0.5801 12,945 -0.06(-9.23%)
Mar 24, 2023 0.6391 4 +0.02(+3.33%)
Mar 23, 2023 0.7375 0.7375 0.5991 0.6185 6,753 +0.01(+1.38%)
Mar 22, 2023 0.6420 0.6420 0.6101 0.6101 701 +0.02(+3.41%)
Mar 20, 2023 0.5900 1 +0.01(+2.25%)
Mar 17, 2023 0.4200 0.5770 0.4200 0.5770 4,636 +0.02(+3.04%)
Mar 16, 2023 0.5430 0.6227 0.4502 0.5600 6,579 -0.06(-9.00%)
Mar 15, 2023 0.3800 0.7075 0.3800 0.6154 5,418 -0.03(-5.32%)
Mar 14, 2023 0.4235 0.6500 0.4235 0.6500 5,016 -0.04(-5.95%)
Mar 13, 2023 0.5359 0.6911 0.5359 0.6911 2,190 +0.03(+4.32%)
Mar 02, 2023 0.6625 51 -0.02(-2.75%)
Feb 24, 2023 0.6812 0 +0.07(+11.31%)
Feb 22, 2023 0.6120 0 +0.05(+9.25%)
Feb 21, 2023 0.4081 0.5602 0.4081 0.5602 1,793 -0.04(-6.63%)
Feb 17, 2023 0.6253 0.6253 0.6000 0.6000 2,496 +0.00(+0.00%)
Feb 16, 2023 0.6000 0.6000 0.5600 0.6000 50,795 -0.06(-8.95%)
Feb 15, 2023 0.4850 0.6900 0.4850 0.6590 1,419 +0.04(+6.29%)
Feb 14, 2023 0.6020 0.7199 0.5620 0.6200 7,327 -0.05(-6.88%)
Feb 13, 2023 0.6000 0.7210 0.6000 0.6658 1,061 +0.05(+8.26%)
Feb 10, 2023 0.5825 0.7353 0.5825 0.6150 5,206 +0.02(+3.80%)
Feb 09, 2023 0.7175 0.7375 0.4502 0.5925 5,890 -0.09(-12.87%)
Feb 03, 2023 0.6800 1 +0.16(+30.14%)
Feb 02, 2023 0.5225 0.5225 0.5225 0.5225 175 -0.14(-20.83%)
Jan 23, 2023 0.6600 25 +0.01(+1.60%)
Jan 20, 2023 0.7472 0.7472 0.6438 0.6496 4,798 -0.06(-8.51%)
Jan 19, 2023 0.7034 0.7270 0.6270 0.7100 505 +0.04(+5.44%)
Jan 17, 2023 0.6734 11 -0.02(-2.41%)
Jan 13, 2023 0.5924 0.6983 0.5500 0.6900 21,786 +0.06(+9.52%)
Jan 12, 2023 0.6300 0.6300 0.6300 0.6300 210 +0.01(+1.61%)
Jan 03, 2023 0.6200 0 +0.00(+0.00%)
Dec 30, 2022 0.4455 0.6201 0.4400 0.6200 13,478 +0.00(+0.00%)
Dec 29, 2022 0.6494 0.6714 0.5400 0.6200 20,453 +0.00(+0.00%)
Dec 27, 2022 0.6200 0 -0.01(-1.87%)
Dec 21, 2022 0.6318 0 -0.05(-7.33%)
Dec 20, 2022 0.6500 0.7400 0.6500 0.6818 5,311 +0.08(+13.63%)
Dec 19, 2022 0.6415 0.7498 0.4325 0.6000 28,214 -0.08(-11.76%)
Dec 16, 2022 0.5031 0.6801 0.5031 0.6800 4,576 +0.00(+0.00%)
Dec 15, 2022 0.5631 0.7500 0.5384 0.6800 3,913 -0.03(-4.23%)
Dec 14, 2022 0.7100 0.8395 0.7100 0.7100 13,818 +0.00(+0.00%)
Dec 13, 2022 0.6729 0.7500 0.6503 0.7100 6,171 -0.05(-6.58%)
Dec 12, 2022 0.7189 0.8499 0.7189 0.7600 13,364 +0.04(+4.83%)
Dec 09, 2022 0.6583 0.8374 0.6501 0.7250 9,581 +0.01(+0.69%)
Dec 08, 2022 0.6178 0.7306 0.6178 0.7200 4,762 -0.02(-2.25%)
Dec 07, 2022 0.7001 0.8000 0.7001 0.7366 8,804 -0.05(-6.89%)
Dec 06, 2022 0.8392 0.8499 0.7107 0.7911 12,414 +0.05(+6.55%)
Dec 05, 2022 0.7190 0.7500 0.7101 0.7425 2,700 +0.00(+0.34%)
Dec 02, 2022 0.8392 0.8499 0.7400 0.7400 3,902 +0.01(+1.37%)
Dec 01, 2022 0.6887 0.7500 0.6887 0.7300 3,806 +0.00(+0.00%)
Nov 30, 2022 0.8495 0.8499 0.7089 0.7300 18,673 +0.02(+2.82%)
Nov 29, 2022 0.7100 0.7100 0.7000 0.7100 35,722 +0.01(+1.43%)
Nov 28, 2022 0.6900 0.7150 0.6900 0.7000 107,989 -0.01(-1.41%)
Nov 18, 2022 0.7100 83 +0.02(+2.90%)
Nov 17, 2022 0.7000 0.7000 0.6900 0.6900 3,500 -0.01(-1.43%)
Nov 15, 2022 0.7000 0 -0.03(-3.45%)
Nov 10, 2022 0.7250 50 +0.06(+9.85%)
Nov 08, 2022 0.6600 0 +0.04(+6.45%)
Nov 03, 2022 0.6200 0 +0.00(+0.00%)
Nov 02, 2022 0.6300 0.6300 0.6200 0.6200 1,200 -0.00(-0.40%)
Oct 31, 2022 0.6225 0 -0.08(-11.70%)
Oct 28, 2022 0.6700 0.7325 0.6700 0.7050 1,480 +0.04(+5.40%)
Oct 27, 2022 0.6501 0.6689 0.6501 0.6689 3,096 +0.02(+2.89%)
Oct 26, 2022 0.6500 0.6501 0.6500 0.6501 2,000 +0.04(+6.57%)
Oct 25, 2022 0.6100 0.6100 0.6100 0.6100 206 -0.06(-8.96%)
Oct 21, 2022 0.6700 0 +0.04(+6.35%)
Oct 20, 2022 0.6800 0.7300 0.6200 0.6300 22,337 -0.12(-15.76%)
Oct 19, 2022 0.7400 0.7479 0.7400 0.7479 2,144 +0.11(+17.01%)
Oct 18, 2022 0.6000 0.6428 0.5600 0.6392 90,062 +0.04(+6.98%)
Oct 17, 2022 0.7000 0.7000 0.5948 0.5975 26,190 -0.00(-0.42%)
Oct 14, 2022 0.6000 0.6105 0.5999 0.6000 49,427 +0.00(+0.00%)
Oct 13, 2022 0.6221 0.6227 0.5900 0.6000 93,567 -0.02(-3.23%)
Oct 11, 2022 0.6200 25 -0.09(-12.40%)
Oct 07, 2022 0.7078 26 +0.01(+1.11%)
Oct 06, 2022 0.7000 0.7000 0.7000 0.7000 204 +0.01(+0.72%)
Oct 04, 2022 0.6950 0 -0.05(-7.32%)
Oct 03, 2022 0.7300 0.8000 0.4335 0.7499 46,992 -0.01(-0.69%)
Sep 30, 2022 0.7551 0.7551 0.7551 0.7551 1,350 -0.04(-5.61%)
Sep 28, 2022 0.8000 0 +0.10(+14.27%)
Sep 26, 2022 0.7001 4 -0.05(-6.65%)
Sep 23, 2022 0.7100 0.7500 0.7100 0.7500 1,379 +0.00(+0.00%)
Sep 16, 2022 0.7500 0 -0.05(-6.25%)
Sep 12, 2022 0.8000 0 +0.09(+12.68%)
Sep 06, 2022 0.7100 2 -0.04(-5.33%)
Sep 01, 2022 0.7500 36 -0.10(-11.76%)
Aug 31, 2022 0.8500 0.8500 0.7700 0.8500 1,046 +0.05(+6.25%)
Aug 25, 2022 0.8000 27 +0.00(+0.00%)
Aug 24, 2022 0.6900 0.8100 0.6900 0.8000 5,448 +0.00(+0.00%)
Aug 23, 2022 0.9014 0.9235 0.7015 0.8000 8,866 -0.20(-20.00%)
Aug 17, 2022 1.000 0 +0.10(+11.11%)
Aug 10, 2022 0.9000 18 +0.05(+5.88%)
Aug 09, 2022 0.8505 0.8505 0.8500 0.8500 585 +0.00(+0.00%)
Aug 08, 2022 0.8500 0.8500 0.8500 0.8500 15,710 -0.05(-5.56%)
Aug 05, 2022 0.9000 0.9000 0.9000 0.9000 1,049 +0.00(+0.00%)
Aug 04, 2022 0.8500 0.9000 0.8500 0.9000 10,725 +0.05(+5.88%)
Aug 03, 2022 0.8500 0.8708 0.8500 0.8500 68,864 -0.00(-0.01%)
Aug 02, 2022 0.8504 0.8504 0.8500 0.8501 3,355 -0.02(-2.85%)
Aug 01, 2022 0.8500 0.9000 0.8500 0.8750 5,507 -0.03(-2.78%)
Jul 29, 2022 0.9000 0.9000 0.8400 0.9000 4,512 +0.05(+5.88%)
Jul 28, 2022 0.8500 0.8500 0.8500 0.8500 3,217 +0.00(+0.00%)
Jul 27, 2022 0.8500 0.8500 0.8500 0.8500 533 -0.08(-8.11%)
Jul 26, 2022 0.8500 0.9250 0.8500 0.9250 50,798 +0.01(+0.55%)
Jul 25, 2022 0.8500 0.9199 0.8500 0.9199 5,808 +0.09(+10.97%)
Jul 22, 2022 0.8184 0.8290 0.7500 0.8290 8,107 +0.08(+10.53%)
Jul 20, 2022 0.7500 2,987 +0.00(+0.00%)
Jul 18, 2022 0.7500 2,929 +0.00(+0.00%)
Jul 14, 2022 0.7500 73 +0.00(+0.00%)
Jul 13, 2022 0.7500 0.7576 0.7500 0.7500 68,344 +0.00(+0.00%)
Jul 12, 2022 0.7600 0.7600 0.7500 0.7500 7,919 +0.00(+0.00%)
Jul 11, 2022 0.7300 0.7598 0.7172 0.7500 96,287 +0.03(+4.17%)
Jul 08, 2022 0.6903 0.7600 0.6627 0.7200 18,248 -0.00(-0.01%)
Jul 07, 2022 0.7300 0.7680 0.6722 0.7201 200,406 +0.00(+0.00%)
Jul 06, 2022 0.7400 0.7400 0.6768 0.7201 21,472 +0.00(+0.00%)
Jul 01, 2022 0.7201 21 +0.00(+0.01%)
Jun 29, 2022 0.7200 70 +0.00(+0.00%)
Jun 28, 2022 0.7500 0.7500 0.7200 0.7200 3,131 +0.02(+2.86%)
Jun 27, 2022 0.7200 0.7200 0.7000 0.7000 3,497 +0.05(+7.69%)
Jun 24, 2022 0.6500 0.6500 0.6500 0.6500 3,141 +0.00(+0.00%)
Jun 23, 2022 0.6500 0.6500 0.6500 0.6500 2,559 +0.00(+0.00%)
Jun 21, 2022 0.6500 22 +0.00(+0.18%)
Jun 17, 2022 0.6500 0.6501 0.6487 0.6488 22,051 -0.00(-0.18%)
Jun 16, 2022 0.6500 0.6500 0.6500 0.6500 5,652 +0.00(+0.00%)
Jun 15, 2022 0.6500 0.6500 0.6500 0.6500 530 +0.00(+0.00%)
Jun 14, 2022 0.6500 0.6501 0.6500 0.6500 64,996 +0.00(+0.00%)
Jun 13, 2022 0.7250 0.7250 0.6500 0.6500 18,486 -0.05(-7.14%)
Jun 10, 2022 0.7000 0.7000 0.7000 0.7000 2,903 +0.00(+0.00%)
Jun 09, 2022 0.7000 0.7010 0.6790 0.7000 139,665 -0.06(-7.89%)
Jun 08, 2022 0.7600 0.7600 0.6949 0.7600 102,560 +0.01(+1.33%)
Jun 07, 2022 0.7500 0.7501 0.7500 0.7500 15,996 -0.16(-17.13%)
Jun 03, 2022 0.9050 49 +0.16(+20.67%)
Jun 02, 2022 0.7500 0.7500 0.7500 0.7500 3,291 -0.05(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.