Waldencast PLC (WALD)
4.39
-0.15
(-3.30%)
USD |
NASDAQ |
May 17, 16:00
4.39
0.00 (0.00%)
Pre-Market: 20:00
Waldencast Price: 4.39 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 4.59 | 4.676 | 4.19 | 4.35 | 172011.0 |
| May 16, 2024 | 4.54 | 4.84 | 4.46 | 4.54 | 68882.00 |
| May 15, 2024 | 4.49 | 4.835 | 4.49 | 4.60 | 69971.00 |
| May 14, 2024 | 4.55 | 4.615 | 4.27 | 4.43 | 47731.00 |
| May 13, 2024 | 4.55 | 4.764 | 4.23 | 4.42 | 56910.00 |
| May 10, 2024 | 4.85 | 4.86 | 4.37 | 4.45 | 176800.0 |
| May 09, 2024 | 5.108 | 5.108 | 4.66 | 4.78 | 126815.0 |
| May 08, 2024 | 4.80 | 4.97 | 4.660 | 4.85 | 92418.00 |
| May 07, 2024 | 5.13 | 5.16 | 4.84 | 4.89 | 70816.00 |
| May 06, 2024 | 5.03 | 5.198 | 4.94 | 5.03 | 103883.0 |
| May 03, 2024 | 5.20 | 5.46 | 4.884 | 5.06 | 88274.00 |
| May 02, 2024 | 5.15 | 5.27 | 5.00 | 5.09 | 167912.0 |
| May 01, 2024 | 4.91 | 5.125 | 4.897 | 5.05 | 89101.00 |
| Apr 30, 2024 | 5.07 | 5.17 | 4.71 | 4.87 | 91803.00 |
| Apr 29, 2024 | 5.12 | 5.335 | 5.01 | 5.07 | 65064.00 |
| Apr 26, 2024 | 5.34 | 5.40 | 5.04 | 5.10 | 50278.00 |
| Apr 25, 2024 | 5.19 | 5.34 | 5.070 | 5.21 | 129386.0 |
| Apr 24, 2024 | 5.37 | 5.430 | 5.14 | 5.30 | 38601.00 |
| Apr 23, 2024 | 5.225 | 5.47 | 5.21 | 5.36 | 55232.00 |
| Apr 22, 2024 | 5.50 | 5.82 | 5.37 | 5.52 | 114689.0 |
| Apr 19, 2024 | 5.20 | 5.48 | 5.19 | 5.46 | 134264.0 |
| Apr 18, 2024 | 5.39 | 5.53 | 5.245 | 5.27 | 80523.00 |
| Apr 17, 2024 | 5.695 | 5.71 | 5.19 | 5.39 | 114081.0 |
| Apr 16, 2024 | 5.69 | 5.905 | 5.43 | 5.61 | 86970.00 |
| Apr 15, 2024 | 6.02 | 6.21 | 5.52 | 5.68 | 148326.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.39
Minimum
May 17 2024
11.48
Maximum
Dec 22 2023
8.934
Average
9.495
Median
Price Benchmarks
| Prologic Management Systems Inc | 0.0001 |
| VeeMost Technologies Holdings Inc | 0.0182 |
| Movella Holdings Inc | 0.035 |
| WidePoint Corp | 2.69 |
| Castellum Inc | 0.235 |
Price Related Metrics
| PS Ratio | 1.297 |
| Price to Book Value | 0.8509 |
| Earnings Yield | -95.93% |
| Market Cap | 531.52M |