Waldencast Acquisition Corp WT (NQ: WALDW )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.2501 | 0.2650 | 0.2500 | 0.2500 | 1,802 | +0.02(+11.11%) |
| May 16, 2024 | 0.2420 | 0.2420 | 0.2223 | 0.2250 | 1,000 | -0.06(-21.08%) |
| May 13, 2024 | 0.2851 | 2 | -0.06(-18.54%) | |||
| May 08, 2024 | 0.3500 | 2 | -0.05(-13.52%) | |||
| May 06, 2024 | 0.4047 | 3 | +0.05(+15.63%) | |||
| May 03, 2024 | 0.3100 | 0.3500 | 0.3050 | 0.3500 | 5,251 | +0.04(+12.90%) |
| May 02, 2024 | 0.4222 | 0.4222 | 0.3100 | 0.3100 | 5,908 | +0.01(+3.33%) |
| May 01, 2024 | 0.5123 | 0.5123 | 0.3000 | 0.3000 | 4,721 | -0.03(-9.77%) |
| Apr 30, 2024 | 0.3556 | 0.3556 | 0.2155 | 0.3325 | 23,990 | -0.04(-10.14%) |
| Apr 29, 2024 | 0.3700 | 0.3700 | 0.3555 | 0.3700 | 20,756 | -0.08(-17.78%) |
| Apr 24, 2024 | 0.4500 | 25 | -0.05(-10.00%) | |||
| Apr 23, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | +0.04(+8.67%) |
| Apr 19, 2024 | 0.4601 | 0 | -0.04(-7.98%) | |||
| Apr 18, 2024 | 0.3875 | 0.5000 | 0.3875 | 0.5000 | 2,907 | +0.01(+1.52%) |
| Apr 17, 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 895 | +0.02(+4.79%) |
| Apr 08, 2024 | 0.4700 | 0 | -0.09(-16.07%) | |||
| Mar 28, 2024 | 0.5600 | 3 | -0.04(-6.67%) | |||
| Mar 26, 2024 | 0.6000 | 0 | -0.03(-4.00%) | |||
| Mar 25, 2024 | 0.3894 | 0.6250 | 0.3894 | 0.6250 | 1,784 | +0.02(+3.63%) |
| Mar 21, 2024 | 0.6031 | 0 | -0.01(-2.09%) | |||
| Mar 20, 2024 | 0.5806 | 0.6593 | 0.5806 | 0.6160 | 1,283 | +0.01(+2.07%) |
| Mar 19, 2024 | 0.5768 | 0.6322 | 0.5768 | 0.6035 | 993 | +0.12(+23.95%) |
| Mar 18, 2024 | 0.5777 | 0.6910 | 0.4869 | 0.4869 | 614 | -0.09(-14.89%) |
| Mar 15, 2024 | 0.5521 | 0.5975 | 0.5285 | 0.5721 | 4,515 | +0.07(+14.10%) |
| Mar 14, 2024 | 0.6053 | 0.6053 | 0.4971 | 0.5014 | 1,132 | -0.16(-24.57%) |
| Mar 13, 2024 | 0.6195 | 0.6960 | 0.6195 | 0.6647 | 605 | +0.11(+20.39%) |
| Mar 12, 2024 | 0.6431 | 0.7580 | 0.5521 | 0.5521 | 1,805 | -0.14(-19.87%) |
| Mar 11, 2024 | 0.6348 | 0.6900 | 0.5500 | 0.6890 | 2,602 | +0.06(+9.35%) |
| Mar 07, 2024 | 0.6301 | 12 | -0.06(-8.68%) | |||
| Mar 06, 2024 | 0.8150 | 0.8150 | 0.6147 | 0.6900 | 7,930 | -0.02(-3.27%) |
| Mar 05, 2024 | 0.7916 | 0.7980 | 0.7133 | 0.7133 | 2,247 | +0.09(+14.04%) |
| Mar 04, 2024 | 0.5900 | 0.6994 | 0.5900 | 0.6255 | 11,582 | +0.03(+5.57%) |
| Feb 29, 2024 | 0.5925 | 107 | -0.05(-7.78%) | |||
| Feb 15, 2024 | 0.6425 | 0 | +0.10(+18.98%) | |||
| Feb 14, 2024 | 0.6700 | 0.6700 | 0.5200 | 0.5400 | 1,010 | -0.15(-21.74%) |
| Feb 09, 2024 | 0.6900 | 0 | -0.01(-1.43%) | |||
| Feb 08, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 100 | -0.02(-2.78%) |
| Feb 07, 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 201 | +0.00(+0.00%) |
| Feb 05, 2024 | 0.7200 | 2 | +0.04(+5.88%) | |||
| Feb 01, 2024 | 0.6800 | 10 | -0.19(-22.06%) | |||
| Jan 31, 2024 | 0.7177 | 0.8725 | 0.5880 | 0.8725 | 2,039 | +0.04(+5.12%) |
| Jan 30, 2024 | 0.7777 | 0.8300 | 0.7444 | 0.8300 | 2,657 | -0.01(-1.19%) |
| Jan 26, 2024 | 0.8400 | 3 | +0.09(+12.37%) | |||
| Jan 25, 2024 | 0.8990 | 0.8990 | 0.7143 | 0.7475 | 418 | +0.06(+9.00%) |
| Jan 24, 2024 | 0.7544 | 0.7800 | 0.6845 | 0.6858 | 2,403 | -0.13(-15.85%) |
| Jan 23, 2024 | 0.9475 | 0.9475 | 0.8150 | 0.8150 | 1,406 | -0.00(-0.24%) |
| Jan 22, 2024 | 0.7000 | 0.8200 | 0.6900 | 0.8170 | 4,450 | +0.10(+14.67%) |
| Jan 19, 2024 | 0.8203 | 0.8799 | 0.7125 | 0.7125 | 2,128 | -0.04(-5.04%) |
| Jan 18, 2024 | 0.7503 | 0.7503 | 0.7420 | 0.7503 | 3,000 | +0.01(+1.39%) |
| Jan 17, 2024 | 0.7200 | 0.7400 | 0.7125 | 0.7400 | 2,212 | -0.01(-1.33%) |
| Jan 16, 2024 | 0.9800 | 0.9800 | 0.4100 | 0.7500 | 87,810 | -0.06(-7.84%) |
| Jan 12, 2024 | 0.8138 | 0.8138 | 0.8138 | 0.8138 | 590 | -0.09(-9.58%) |
| Jan 02, 2024 | 0.9000 | 0 | -0.07(-7.22%) | |||
| Dec 27, 2023 | 0.9700 | 0 | -0.01(-1.02%) | |||
| Dec 22, 2023 | 0.9800 | 0 | +0.17(+20.99%) | |||
| Dec 21, 2023 | 0.9244 | 0.9244 | 0.8100 | 0.8100 | 227 | -0.17(-17.35%) |
| Dec 20, 2023 | 0.9900 | 0.9900 | 0.9049 | 0.9800 | 14,984 | -0.02(-2.00%) |
| Dec 19, 2023 | 0.9600 | 1.000 | 0.9600 | 1.000 | 4,895 | +0.02(+2.04%) |
| Dec 18, 2023 | 0.9000 | 0.9800 | 0.8700 | 0.9800 | 1,700 | +0.08(+8.89%) |
| Dec 15, 2023 | 0.9900 | 1.150 | 0.8200 | 0.9000 | 76,831 | +0.30(+50.00%) |
| Dec 11, 2023 | 0.6000 | 50 | -0.02(-2.85%) | |||
| Dec 05, 2023 | 0.6176 | 0 | +0.01(+1.80%) | |||
| Dec 01, 2023 | 0.6067 | 10 | +0.10(+20.74%) | |||
| Nov 29, 2023 | 0.5025 | 0 | +0.05(+10.44%) | |||
| Nov 28, 2023 | 0.4550 | 0.4595 | 0.4550 | 0.4550 | 4,408 | -0.10(-17.27%) |
| Nov 17, 2023 | 0.5500 | 0 | -0.01(-1.79%) | |||
| Nov 15, 2023 | 0.5600 | 3 | -0.02(-3.45%) | |||
| Nov 14, 2023 | 0.4125 | 0.5939 | 0.4125 | 0.5800 | 3,455 | +0.16(+38.92%) |
| Nov 13, 2023 | 0.4200 | 0.4200 | 0.4175 | 0.4175 | 318 | -0.08(-16.52%) |
| Nov 09, 2023 | 0.5001 | 1,406 | -0.05(-9.89%) | |||
| Nov 08, 2023 | 0.7475 | 0.7475 | 0.4900 | 0.5550 | 3,117 | -0.02(-2.77%) |
| Nov 07, 2023 | 0.5250 | 0.5708 | 0.5250 | 0.5708 | 1,529 | -0.01(-1.59%) |
| Nov 06, 2023 | 0.4299 | 0.5800 | 0.4201 | 0.5800 | 4,594 | +0.01(+0.87%) |
| Nov 03, 2023 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 1,932 | +0.07(+13.30%) |
| Nov 02, 2023 | 0.6800 | 0.6800 | 0.4350 | 0.5075 | 11,800 | +0.09(+20.83%) |
| Oct 31, 2023 | 0.4200 | 49 | -0.12(-22.22%) | |||
| Oct 30, 2023 | 0.7420 | 0.7425 | 0.4700 | 0.5400 | 7,054 | -0.28(-34.15%) |
| Oct 26, 2023 | 0.8200 | 2 | +0.07(+9.33%) | |||
| Oct 24, 2023 | 0.7500 | 0 | +0.00(+0.00%) | |||
| Oct 23, 2023 | 0.7600 | 0.7676 | 0.7400 | 0.7500 | 538 | -0.01(-1.32%) |
| Oct 18, 2023 | 0.7600 | 4 | -0.04(-5.00%) | |||
| Oct 16, 2023 | 0.8000 | 1 | -0.44(-35.48%) | |||
| Oct 11, 2023 | 1.240 | 0 | +0.43(+53.07%) | |||
| Oct 03, 2023 | 0.8101 | 0 | +0.00(+0.01%) | |||
| Oct 02, 2023 | 0.8500 | 1.045 | 0.8000 | 0.8100 | 312,688 | -0.09(-9.75%) |
| Sep 29, 2023 | 0.7000 | 0.8975 | 0.6930 | 0.8975 | 2,588 | +0.22(+31.99%) |
| Sep 27, 2023 | 0.6800 | 3 | -0.09(-11.69%) | |||
| Sep 26, 2023 | 0.8100 | 0.8100 | 0.7171 | 0.7700 | 4,969 | -0.03(-3.75%) |
| Sep 25, 2023 | 0.9400 | 0.9400 | 0.8000 | 0.8000 | 1,843 | +0.00(+0.00%) |
| Sep 22, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 398,259 | -0.05(-5.88%) |
| Sep 21, 2023 | 1.010 | 1.010 | 0.8500 | 0.8500 | 24,967 | -0.09(-9.57%) |
| Sep 20, 2023 | 1.000 | 1.220 | 0.9200 | 0.9400 | 171,369 | +0.02(+2.16%) |
| Sep 19, 2023 | 1.000 | 1.000 | 0.6500 | 0.9201 | 304,038 | +0.00(+0.01%) |
| Sep 18, 2023 | 0.7100 | 1.010 | 0.7100 | 0.9200 | 33,844 | -0.07(-7.07%) |
| Sep 15, 2023 | 0.8300 | 1.010 | 0.8300 | 0.9900 | 18,316 | +0.37(+59.68%) |
| Sep 12, 2023 | 0.6200 | 0 | -0.16(-20.89%) | |||
| Sep 08, 2023 | 0.7837 | 0 | +0.08(+11.96%) | |||
| Sep 06, 2023 | 0.7000 | 0 | +0.16(+28.56%) | |||
| Sep 05, 2023 | 0.5445 | 0.5445 | 0.5445 | 0.5445 | 1,766 | -0.31(-35.94%) |
| Aug 23, 2023 | 0.8500 | 1 | -0.10(-10.53%) | |||
| Aug 22, 2023 | 0.8910 | 1.110 | 0.8910 | 0.9500 | 9,153 | +0.03(+3.71%) |
| Aug 21, 2023 | 0.6975 | 1.000 | 0.5475 | 0.9160 | 86,430 | +0.32(+52.67%) |
| Aug 17, 2023 | 0.6000 | 0 | +0.02(+3.45%) | |||
| Aug 16, 2023 | 0.5775 | 0.5800 | 0.5742 | 0.5800 | 5,506 | +0.03(+5.55%) |
| Aug 14, 2023 | 0.5495 | 4 | +0.15(+38.07%) | |||
| Aug 11, 2023 | 0.3110 | 0.3980 | 0.3110 | 0.3980 | 1,002 | -0.05(-11.56%) |
| Aug 03, 2023 | 0.4500 | 0 | -0.04(-8.16%) | |||
| Jul 25, 2023 | 0.4900 | 134 | -0.01(-2.00%) | |||
| Jul 24, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 950 | -0.02(-2.91%) |
| Jul 19, 2023 | 0.5150 | 4 | -0.02(-2.83%) | |||
| Jul 14, 2023 | 0.5300 | 50 | +0.14(+34.18%) | |||
| Jul 13, 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 378 | -0.10(-21.00%) |
| Jul 12, 2023 | 0.4574 | 0.5000 | 0.4574 | 0.5000 | 1,303 | +0.06(+12.97%) |
| Jul 11, 2023 | 0.5008 | 0.5025 | 0.4426 | 0.4426 | 4,164 | -0.08(-14.88%) |
| Jul 10, 2023 | 0.4975 | 0.5774 | 0.4975 | 0.5200 | 5,959 | -0.06(-9.96%) |
| Jul 07, 2023 | 0.5775 | 0.5775 | 0.5775 | 0.5775 | 120 | +0.07(+12.95%) |
| Jul 06, 2023 | 0.5900 | 0.5916 | 0.5000 | 0.5113 | 6,026 | -0.05(-8.70%) |
| Jul 03, 2023 | 0.5600 | 1 | -0.02(-3.85%) | |||
| Jun 29, 2023 | 0.5824 | 215 | -0.22(-26.97%) | |||
| Jun 26, 2023 | 0.7975 | 200 | +0.17(+28.11%) | |||
| Jun 23, 2023 | 0.5400 | 0.6350 | 0.5140 | 0.6225 | 55,929 | +0.09(+17.45%) |
| Jun 22, 2023 | 0.5400 | 0.6449 | 0.5300 | 0.5300 | 8,319 | -0.01(-1.85%) |
| Jun 21, 2023 | 0.4608 | 0.5400 | 0.4608 | 0.5400 | 428 | -0.02(-2.70%) |
| Jun 15, 2023 | 0.5550 | 0 | -0.06(-9.49%) | |||
| Jun 14, 2023 | 0.7075 | 0.7075 | 0.5481 | 0.6132 | 3,822 | +0.11(+22.64%) |
| Jun 12, 2023 | 0.5000 | 0 | +0.00(+0.00%) | |||
| Jun 09, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 392 | -0.01(-1.96%) |
| Jun 08, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 10,000 | +0.00(+0.00%) |
| Jun 06, 2023 | 0.5100 | 2 | +0.01(+1.78%) |
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.
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.
