Waldencast plc - Warrant NASDAQ:WALDW Historical Prices

Below are the 332 trading days of historical prices for WALDW.

# Exchange Symbol Date Open High Low Close
332 NASDAQ WALDW Tue, Jan 17, 2023 0.69 0.69 0.64 0.67
331 NASDAQ WALDW Fri, Jan 13, 2023 0.59 0.70 0.55 0.69
330 NASDAQ WALDW Thu, Jan 12, 2023 0.63 0.63 0.63 0.63
329 NASDAQ WALDW Tue, Jan 10, 2023 0.00 0.00 0.00 0.00
328 NASDAQ WALDW Thu, Jan 5, 2023 0.00 0.00 0.00 0.00
327 NASDAQ WALDW Tue, Jan 3, 2023 0.46 0.62 0.46 0.62
326 NASDAQ WALDW Fri, Dec 30, 2022 0.45 0.62 0.44 0.62
325 NASDAQ WALDW Thu, Dec 29, 2022 0.65 0.67 0.54 0.62
324 NASDAQ WALDW Tue, Dec 27, 2022 0.55 0.62 0.55 0.62
323 NASDAQ WALDW Wed, Dec 21, 2022 0.63 0.63 0.63 0.63
322 NASDAQ WALDW Tue, Dec 20, 2022 0.65 0.74 0.65 0.68
321 NASDAQ WALDW Mon, Dec 19, 2022 0.64 0.75 0.43 0.60
320 NASDAQ WALDW Fri, Dec 16, 2022 0.50 0.68 0.50 0.68
319 NASDAQ WALDW Thu, Dec 15, 2022 0.56 0.75 0.54 0.68
318 NASDAQ WALDW Wed, Dec 14, 2022 0.71 0.84 0.71 0.71
317 NASDAQ WALDW Tue, Dec 13, 2022 0.67 0.75 0.65 0.71
316 NASDAQ WALDW Mon, Dec 12, 2022 0.72 0.85 0.72 0.76
315 NASDAQ WALDW Fri, Dec 9, 2022 0.66 0.84 0.65 0.73
314 NASDAQ WALDW Thu, Dec 8, 2022 0.62 0.73 0.62 0.72
313 NASDAQ WALDW Wed, Dec 7, 2022 0.70 0.80 0.70 0.74
312 NASDAQ WALDW Tue, Dec 6, 2022 0.84 0.85 0.71 0.79
311 NASDAQ WALDW Mon, Dec 5, 2022 0.72 0.75 0.71 0.74
310 NASDAQ WALDW Fri, Dec 2, 2022 0.84 0.85 0.74 0.74
309 NASDAQ WALDW Thu, Dec 1, 2022 0.69 0.75 0.69 0.73
308 NASDAQ WALDW Wed, Nov 30, 2022 0.85 0.85 0.71 0.73
307 NASDAQ WALDW Tue, Nov 29, 2022 0.71 0.71 0.70 0.71
306 NASDAQ WALDW Mon, Nov 28, 2022 0.69 0.72 0.69 0.70
305 NASDAQ WALDW Fri, Nov 18, 2022 0.71 0.71 0.71 0.71
304 NASDAQ WALDW Thu, Nov 17, 2022 0.70 0.70 0.69 0.69
303 NASDAQ WALDW Tue, Nov 15, 2022 0.70 0.70 0.70 0.70
302 NASDAQ WALDW Thu, Nov 10, 2022 0.74 0.75 0.72 0.72
301 NASDAQ WALDW Tue, Nov 8, 2022 0.66 0.66 0.66 0.66
300 NASDAQ WALDW Thu, Nov 3, 2022 0.60 0.62 0.60 0.62
299 NASDAQ WALDW Wed, Nov 2, 2022 0.63 0.63 0.62 0.62
298 NASDAQ WALDW Mon, Oct 31, 2022 0.67 0.67 0.62 0.62
297 NASDAQ WALDW Fri, Oct 28, 2022 0.67 0.73 0.67 0.71
296 NASDAQ WALDW Thu, Oct 27, 2022 0.65 0.67 0.65 0.67
295 NASDAQ WALDW Wed, Oct 26, 2022 0.65 0.65 0.65 0.65
294 NASDAQ WALDW Tue, Oct 25, 2022 0.61 0.61 0.61 0.61
293 NASDAQ WALDW Fri, Oct 21, 2022 0.70 0.75 0.65 0.67
292 NASDAQ WALDW Thu, Oct 20, 2022 0.68 0.73 0.62 0.63
291 NASDAQ WALDW Wed, Oct 19, 2022 0.74 0.75 0.74 0.75
290 NASDAQ WALDW Tue, Oct 18, 2022 0.60 0.64 0.56 0.64
289 NASDAQ WALDW Mon, Oct 17, 2022 0.70 0.70 0.59 0.60
288 NASDAQ WALDW Fri, Oct 14, 2022 0.60 0.61 0.60 0.60
287 NASDAQ WALDW Thu, Oct 13, 2022 0.62 0.62 0.59 0.60
286 NASDAQ WALDW Tue, Oct 11, 2022 0.65 0.65 0.62 0.62
285 NASDAQ WALDW Fri, Oct 7, 2022 0.68 0.71 0.67 0.71
284 NASDAQ WALDW Thu, Oct 6, 2022 0.70 0.70 0.70 0.70
283 NASDAQ WALDW Tue, Oct 4, 2022 0.40 0.70 0.40 0.70
282 NASDAQ WALDW Mon, Oct 3, 2022 0.73 0.80 0.43 0.75
281 NASDAQ WALDW Fri, Sep 30, 2022 0.76 0.76 0.76 0.76
280 NASDAQ WALDW Wed, Sep 28, 2022 0.75 0.80 0.75 0.80
279 NASDAQ WALDW Mon, Sep 26, 2022 0.70 0.70 0.70 0.70
278 NASDAQ WALDW Fri, Sep 23, 2022 0.71 0.75 0.71 0.75
277 NASDAQ WALDW Fri, Sep 16, 2022 0.75 0.75 0.75 0.75
276 NASDAQ WALDW Mon, Sep 12, 2022 0.78 0.82 0.78 0.80
275 NASDAQ WALDW Tue, Sep 6, 2022 0.71 0.71 0.71 0.71
274 NASDAQ WALDW Thu, Sep 1, 2022 0.75 0.75 0.75 0.75
273 NASDAQ WALDW Wed, Aug 31, 2022 0.85 0.85 0.77 0.85
272 NASDAQ WALDW Thu, Aug 25, 2022 0.81 0.81 0.75 0.80
271 NASDAQ WALDW Wed, Aug 24, 2022 0.69 0.81 0.69 0.80
270 NASDAQ WALDW Tue, Aug 23, 2022 0.90 0.92 0.70 0.80
269 NASDAQ WALDW Wed, Aug 17, 2022 0.90 1.10 0.90 1.00
268 NASDAQ WALDW Mon, Aug 15, 2022 0.90 0.90 0.90 0.90
267 NASDAQ WALDW Wed, Aug 10, 2022 0.90 0.90 0.90 0.90
266 NASDAQ WALDW Tue, Aug 9, 2022 0.85 0.85 0.85 0.85
265 NASDAQ WALDW Mon, Aug 8, 2022 0.85 0.85 0.85 0.85
264 NASDAQ WALDW Fri, Aug 5, 2022 0.90 0.90 0.90 0.90
263 NASDAQ WALDW Thu, Aug 4, 2022 0.85 0.90 0.85 0.90
262 NASDAQ WALDW Wed, Aug 3, 2022 0.85 0.87 0.85 0.85
261 NASDAQ WALDW Tue, Aug 2, 2022 0.85 0.85 0.85 0.85
260 NASDAQ WALDW Mon, Aug 1, 2022 0.85 0.90 0.85 0.88
259 NASDAQ WALDW Fri, Jul 29, 2022 0.90 0.90 0.84 0.90
258 NASDAQ WALDW Thu, Jul 28, 2022 0.85 0.85 0.85 0.85
257 NASDAQ WALDW Wed, Jul 27, 2022 0.85 0.85 0.85 0.85
256 NASDAQ WALDW Tue, Jul 26, 2022 0.85 0.93 0.85 0.93
255 NASDAQ WALDW Mon, Jul 25, 2022 0.85 0.92 0.85 0.92
254 NASDAQ WALDW Fri, Jul 22, 2022 0.82 0.83 0.75 0.83
253 NASDAQ WALDW Wed, Jul 20, 2022 0.77 0.77 0.75 0.75
252 NASDAQ WALDW Mon, Jul 18, 2022 0.75 0.75 0.75 0.75
251 NASDAQ WALDW Thu, Jul 14, 2022 0.75 0.75 0.75 0.75
250 NASDAQ WALDW Wed, Jul 13, 2022 0.75 0.76 0.75 0.75
249 NASDAQ WALDW Tue, Jul 12, 2022 0.76 0.76 0.75 0.75
248 NASDAQ WALDW Mon, Jul 11, 2022 0.73 0.76 0.72 0.75
247 NASDAQ WALDW Fri, Jul 8, 2022 0.69 0.76 0.66 0.72
246 NASDAQ WALDW Thu, Jul 7, 2022 0.73 0.77 0.67 0.72
245 NASDAQ WALDW Wed, Jul 6, 2022 0.74 0.74 0.68 0.72
244 NASDAQ WALDW Fri, Jul 1, 2022 0.72 0.75 0.71 0.72
243 NASDAQ WALDW Wed, Jun 29, 2022 0.72 0.72 0.68 0.72
242 NASDAQ WALDW Tue, Jun 28, 2022 0.75 0.75 0.72 0.72
241 NASDAQ WALDW Mon, Jun 27, 2022 0.72 0.72 0.70 0.70
240 NASDAQ WALDW Fri, Jun 24, 2022 0.65 0.65 0.65 0.65
239 NASDAQ WALDW Thu, Jun 23, 2022 0.65 0.65 0.65 0.65
238 NASDAQ WALDW Tue, Jun 21, 2022 0.65 0.65 0.65 0.65
237 NASDAQ WALDW Fri, Jun 17, 2022 0.65 0.65 0.64 0.65
236 NASDAQ WALDW Thu, Jun 16, 2022 0.65 0.65 0.65 0.65
235 NASDAQ WALDW Wed, Jun 15, 2022 0.65 0.65 0.65 0.65
234 NASDAQ WALDW Tue, Jun 14, 2022 0.65 0.65 0.65 0.65
233 NASDAQ WALDW Mon, Jun 13, 2022 0.73 0.73 0.65 0.65
232 NASDAQ WALDW Fri, Jun 10, 2022 0.70 0.70 0.70 0.70
231 NASDAQ WALDW Thu, Jun 9, 2022 0.70 0.70 0.68 0.70
230 NASDAQ WALDW Wed, Jun 8, 2022 0.76 0.76 0.69 0.76
229 NASDAQ WALDW Tue, Jun 7, 2022 0.75 0.75 0.75 0.75
228 NASDAQ WALDW Fri, Jun 3, 2022 0.91 0.91 0.91 0.91
227 NASDAQ WALDW Thu, Jun 2, 2022 0.75 0.75 0.75 0.75
226 NASDAQ WALDW Wed, Jun 1, 2022 0.80 0.80 0.75 0.80
225 NASDAQ WALDW Tue, May 31, 2022 0.80 0.82 0.80 0.82
224 NASDAQ WALDW Fri, May 27, 2022 0.85 0.86 0.80 0.80
223 NASDAQ WALDW Thu, May 26, 2022 1.06 1.06 0.75 0.85
222 NASDAQ WALDW Wed, May 25, 2022 0.91 0.93 0.85 0.88
221 NASDAQ WALDW Tue, May 24, 2022 1.00 1.01 0.87 0.95
220 NASDAQ WALDW Mon, May 23, 2022 1.00 1.00 1.00 1.00
219 NASDAQ WALDW Fri, May 20, 2022 1.00 1.00 0.94 1.00
218 NASDAQ WALDW Wed, May 18, 2022 1.00 1.06 1.00 1.00
217 NASDAQ WALDW Tue, May 17, 2022 1.01 1.01 1.00 1.00
216 NASDAQ WALDW Mon, May 16, 2022 1.05 1.05 1.00 1.00
215 NASDAQ WALDW Fri, May 13, 2022 1.00 1.05 1.00 1.05
214 NASDAQ WALDW Thu, May 12, 2022 0.91 1.00 0.90 1.00
213 NASDAQ WALDW Wed, May 11, 2022 1.02 1.02 1.00 1.00
212 NASDAQ WALDW Tue, May 10, 2022 1.02 1.02 1.02 1.02
211 NASDAQ WALDW Mon, May 9, 2022 0.95 1.05 0.95 1.01
210 NASDAQ WALDW Fri, May 6, 2022 1.02 1.02 1.00 1.02
209 NASDAQ WALDW Thu, May 5, 2022 1.01 1.06 1.00 1.05
208 NASDAQ WALDW Wed, May 4, 2022 1.01 1.01 1.01 1.01
207 NASDAQ WALDW Tue, May 3, 2022 1.01 1.01 0.99 1.01
206 NASDAQ WALDW Fri, Apr 29, 2022 1.00 1.02 1.00 1.00
205 NASDAQ WALDW Thu, Apr 28, 2022 1.02 1.02 1.00 1.00
204 NASDAQ WALDW Tue, Apr 26, 2022 1.00 1.00 1.00 1.00
203 NASDAQ WALDW Mon, Apr 25, 2022 1.00 1.01 1.00 1.00
202 NASDAQ WALDW Fri, Apr 22, 2022 1.02 1.02 1.01 1.02
201 NASDAQ WALDW Thu, Apr 21, 2022 1.01 1.03 1.00 1.00
200 NASDAQ WALDW Tue, Apr 19, 2022 1.00 1.00 1.00 1.00
199 NASDAQ WALDW Mon, Apr 18, 2022 1.01 1.01 1.00 1.00
198 NASDAQ WALDW Tue, Apr 12, 2022 1.00 1.00 0.95 0.95
197 NASDAQ WALDW Mon, Apr 11, 2022 0.95 1.00 0.95 0.98
196 NASDAQ WALDW Fri, Apr 8, 2022 0.95 1.01 0.95 1.00
195 NASDAQ WALDW Thu, Apr 7, 2022 0.95 0.95 0.95 0.95
194 NASDAQ WALDW Wed, Apr 6, 2022 1.01 1.01 1.01 1.01
193 NASDAQ WALDW Fri, Apr 1, 2022 0.99 0.99 0.99 0.99
192 NASDAQ WALDW Thu, Mar 31, 2022 1.00 1.00 0.95 0.96
191 NASDAQ WALDW Wed, Mar 30, 2022 0.96 1.02 0.95 0.96
190 NASDAQ WALDW Tue, Mar 29, 2022 1.00 1.00 0.98 0.98
189 NASDAQ WALDW Wed, Mar 23, 2022 1.15 1.15 1.11 1.15
188 NASDAQ WALDW Mon, Mar 21, 2022 1.20 1.20 1.20 1.20
187 NASDAQ WALDW Thu, Mar 17, 2022 1.11 1.11 1.04 1.04
186 NASDAQ WALDW Wed, Mar 16, 2022 0.98 0.99 0.96 0.99
185 NASDAQ WALDW Tue, Mar 15, 2022 0.98 0.98 0.95 0.97
184 NASDAQ WALDW Mon, Mar 14, 2022 0.99 1.00 0.95 0.98
183 NASDAQ WALDW Fri, Mar 11, 2022 1.00 1.00 1.00 1.00
182 NASDAQ WALDW Wed, Mar 9, 2022 1.05 1.05 0.99 1.03
181 NASDAQ WALDW Tue, Mar 8, 2022 0.97 1.07 0.90 1.05
180 NASDAQ WALDW Fri, Mar 4, 2022 0.97 0.97 0.97 0.97
179 NASDAQ WALDW Thu, Mar 3, 2022 0.98 1.02 0.96 0.98
178 NASDAQ WALDW Wed, Mar 2, 2022 1.11 1.11 1.01 1.01
177 NASDAQ WALDW Tue, Mar 1, 2022 1.00 1.17 1.00 1.17
176 NASDAQ WALDW Mon, Feb 28, 2022 0.95 1.01 0.95 1.00
175 NASDAQ WALDW Fri, Feb 25, 2022 0.95 0.95 0.95 0.95
174 NASDAQ WALDW Thu, Feb 24, 2022 0.95 0.95 0.95 0.95
173 NASDAQ WALDW Wed, Feb 23, 2022 0.97 0.97 0.95 0.96
172 NASDAQ WALDW Tue, Feb 22, 2022 1.19 1.19 0.95 0.98
171 NASDAQ WALDW Fri, Feb 18, 2022 0.96 0.96 0.96 0.96
170 NASDAQ WALDW Thu, Feb 17, 2022 0.94 0.95 0.94 0.95
169 NASDAQ WALDW Wed, Feb 16, 2022 0.90 0.91 0.88 0.90
168 NASDAQ WALDW Tue, Feb 15, 2022 0.85 0.87 0.85 0.87
167 NASDAQ WALDW Mon, Feb 14, 2022 0.85 0.85 0.85 0.85
166 NASDAQ WALDW Fri, Feb 11, 2022 0.85 0.85 0.85 0.85
165 NASDAQ WALDW Wed, Feb 9, 2022 0.80 0.80 0.80 0.80
164 NASDAQ WALDW Tue, Feb 8, 2022 0.77 0.81 0.75 0.80
163 NASDAQ WALDW Mon, Feb 7, 2022 0.75 0.75 0.70 0.75
162 NASDAQ WALDW Thu, Feb 3, 2022 0.85 0.85 0.75 0.75
161 NASDAQ WALDW Wed, Feb 2, 2022 0.58 0.59 0.58 0.59
160 NASDAQ WALDW Mon, Jan 31, 2022 0.55 0.60 0.55 0.56
159 NASDAQ WALDW Fri, Jan 28, 2022 0.54 0.62 0.54 0.60
158 NASDAQ WALDW Thu, Jan 27, 2022 0.60 0.62 0.56 0.61
157 NASDAQ WALDW Wed, Jan 26, 2022 0.77 0.77 0.60 0.65
156 NASDAQ WALDW Tue, Jan 25, 2022 0.83 0.83 0.69 0.75
155 NASDAQ WALDW Mon, Jan 24, 2022 0.85 0.96 0.80 0.80
154 NASDAQ WALDW Fri, Jan 21, 2022 0.90 0.90 0.85 0.85
153 NASDAQ WALDW Thu, Jan 20, 2022 0.00 0.00 0.00 0.92
152 NASDAQ WALDW Wed, Jan 19, 2022 0.90 0.92 0.90 0.92
151 NASDAQ WALDW Tue, Jan 18, 2022 0.90 0.95 0.87 0.88
150 NASDAQ WALDW Fri, Jan 14, 2022 0.85 1.00 0.85 0.95
149 NASDAQ WALDW Thu, Jan 13, 2022 0.95 0.99 0.95 0.99
148 NASDAQ WALDW Wed, Jan 12, 2022 0.94 1.00 0.89 1.00
147 NASDAQ WALDW Tue, Jan 11, 2022 0.90 1.05 0.90 1.01
146 NASDAQ WALDW Mon, Jan 10, 2022 1.13 1.18 0.90 1.00
145 NASDAQ WALDW Fri, Jan 7, 2022 1.11 1.20 1.11 1.19
144 NASDAQ WALDW Thu, Jan 6, 2022 1.14 1.25 1.14 1.17
143 NASDAQ WALDW Wed, Jan 5, 2022 1.55 1.55 1.20 1.25
142 NASDAQ WALDW Tue, Jan 4, 2022 1.19 1.29 1.19 1.25
141 NASDAQ WALDW Mon, Jan 3, 2022 1.20 1.25 1.20 1.25
140 NASDAQ WALDW Fri, Dec 31, 2021 1.18 1.23 1.18 1.21
139 NASDAQ WALDW Thu, Dec 30, 2021 1.17 1.20 1.17 1.19
138 NASDAQ WALDW Wed, Dec 29, 2021 1.11 1.20 1.10 1.19
137 NASDAQ WALDW Mon, Dec 27, 2021 1.11 1.18 1.11 1.18
136 NASDAQ WALDW Thu, Dec 23, 2021 1.20 1.33 1.17 1.20
135 NASDAQ WALDW Wed, Dec 22, 2021 1.29 1.29 1.20 1.20
134 NASDAQ WALDW Tue, Dec 21, 2021 1.20 1.20 1.20 1.20
133 NASDAQ WALDW Mon, Dec 20, 2021 1.12 1.20 1.11 1.15
132 NASDAQ WALDW Fri, Dec 17, 2021 1.15 1.16 1.15 1.15
131 NASDAQ WALDW Thu, Dec 16, 2021 1.28 1.28 1.11 1.15
130 NASDAQ WALDW Wed, Dec 15, 2021 1.13 1.16 1.13 1.15
129 NASDAQ WALDW Tue, Dec 14, 2021 1.20 1.20 1.20 1.20
128 NASDAQ WALDW Mon, Dec 13, 2021 1.20 1.20 1.20 1.20
127 NASDAQ WALDW Fri, Dec 10, 2021 1.25 1.30 1.13 1.22
126 NASDAQ WALDW Thu, Dec 9, 2021 1.44 1.44 1.27 1.36
125 NASDAQ WALDW Wed, Dec 8, 2021 1.38 1.40 1.23 1.39
124 NASDAQ WALDW Tue, Dec 7, 2021 1.20 1.54 1.20 1.48
123 NASDAQ WALDW Mon, Dec 6, 2021 1.54 1.54 1.15 1.20
122 NASDAQ WALDW Fri, Dec 3, 2021 1.09 1.20 1.05 1.20
121 NASDAQ WALDW Thu, Dec 2, 2021 1.19 1.19 1.15 1.16
120 NASDAQ WALDW Wed, Dec 1, 2021 1.13 1.17 1.10 1.16
119 NASDAQ WALDW Tue, Nov 30, 2021 1.24 1.24 1.12 1.16
118 NASDAQ WALDW Mon, Nov 29, 2021 1.11 1.19 1.10 1.18
117 NASDAQ WALDW Fri, Nov 26, 2021 0.00 0.00 0.00 1.18
116 NASDAQ WALDW Wed, Nov 24, 2021 1.20 1.21 1.14 1.18
115 NASDAQ WALDW Tue, Nov 23, 2021 1.26 1.35 1.17 1.20
114 NASDAQ WALDW Mon, Nov 22, 2021 1.33 1.33 1.22 1.25
113 NASDAQ WALDW Fri, Nov 19, 2021 1.39 1.42 1.32 1.33
112 NASDAQ WALDW Thu, Nov 18, 2021 1.43 1.47 1.37 1.40
111 NASDAQ WALDW Wed, Nov 17, 2021 1.49 1.58 1.38 1.40
110 NASDAQ WALDW Tue, Nov 16, 2021 1.49 1.56 1.44 1.50
109 NASDAQ WALDW Mon, Nov 15, 2021 1.45 1.58 1.36 1.45
108 NASDAQ WALDW Fri, Nov 12, 2021 0.97 1.00 0.97 1.00
107 NASDAQ WALDW Thu, Nov 11, 2021 0.86 0.97 0.86 0.97
106 NASDAQ WALDW Wed, Nov 10, 2021 0.81 0.93 0.81 0.84
105 NASDAQ WALDW Tue, Nov 9, 2021 0.86 0.86 0.84 0.84
104 NASDAQ WALDW Mon, Nov 8, 2021 0.91 0.97 0.85 0.85
103 NASDAQ WALDW Fri, Nov 5, 2021 0.91 0.93 0.81 0.85
102 NASDAQ WALDW Wed, Nov 3, 2021 0.85 0.87 0.83 0.86
101 NASDAQ WALDW Tue, Nov 2, 2021 0.85 0.85 0.84 0.84
100 NASDAQ WALDW Mon, Nov 1, 2021 0.80 0.86 0.80 0.85
99 NASDAQ WALDW Fri, Oct 29, 2021 1.05 1.05 0.86 0.86
98 NASDAQ WALDW Thu, Oct 28, 2021 0.80 0.82 0.80 0.82
97 NASDAQ WALDW Wed, Oct 27, 2021 0.82 0.82 0.80 0.80
96 NASDAQ WALDW Tue, Oct 26, 2021 0.80 0.90 0.80 0.81
95 NASDAQ WALDW Mon, Oct 25, 2021 0.80 0.80 0.80 0.80
94 NASDAQ WALDW Fri, Oct 22, 2021 0.80 0.80 0.80 0.80
93 NASDAQ WALDW Thu, Oct 21, 2021 0.00 0.00 0.00 0.76
92 NASDAQ WALDW Wed, Oct 20, 2021 0.76 0.76 0.76 0.76
91 NASDAQ WALDW Tue, Oct 19, 2021 0.78 0.80 0.78 0.80
90 NASDAQ WALDW Fri, Oct 15, 2021 0.80 0.80 0.78 0.78
89 NASDAQ WALDW Thu, Oct 14, 2021 0.00 0.00 0.00 0.77
88 NASDAQ WALDW Wed, Oct 13, 2021 0.81 0.81 0.76 0.77
87 NASDAQ WALDW Thu, Oct 7, 2021 0.84 0.84 0.81 0.81
86 NASDAQ WALDW Wed, Oct 6, 2021 0.84 0.84 0.84 0.84
85 NASDAQ WALDW Tue, Oct 5, 2021 0.82 0.82 0.82 0.82
84 NASDAQ WALDW Mon, Oct 4, 2021 0.85 0.85 0.85 0.85
83 NASDAQ WALDW Fri, Oct 1, 2021 0.93 0.93 0.84 0.84
82 NASDAQ WALDW Thu, Sep 30, 2021 0.00 0.00 0.00 0.81
81 NASDAQ WALDW Thu, Sep 23, 2021 0.83 0.83 0.81 0.81
80 NASDAQ WALDW Wed, Sep 22, 2021 0.77 0.77 0.77 0.77
79 NASDAQ WALDW Tue, Sep 21, 2021 0.87 0.87 0.87 0.87
78 NASDAQ WALDW Mon, Sep 20, 2021 0.84 0.84 0.84 0.84
77 NASDAQ WALDW Fri, Sep 17, 2021 0.91 0.91 0.85 0.85
76 NASDAQ WALDW Thu, Sep 16, 2021 0.78 0.78 0.77 0.77
75 NASDAQ WALDW Wed, Sep 15, 2021 0.79 0.79 0.76 0.76
74 NASDAQ WALDW Thu, Sep 9, 2021 0.76 0.76 0.76 0.76
73 NASDAQ WALDW Wed, Sep 8, 2021 0.76 0.76 0.76 0.76
72 NASDAQ WALDW Tue, Sep 7, 2021 0.00 0.00 0.00 0.90
71 NASDAQ WALDW Wed, Sep 1, 2021 0.00 0.00 0.00 0.90
70 NASDAQ WALDW Tue, Aug 31, 2021 0.90 0.90 0.90 0.90
69 NASDAQ WALDW Mon, Aug 30, 2021 0.83 0.90 0.80 0.80
68 NASDAQ WALDW Thu, Aug 26, 2021 1.09 1.10 0.94 0.94
67 NASDAQ WALDW Wed, Aug 25, 2021 0.83 1.34 0.83 1.01
66 NASDAQ WALDW Tue, Aug 24, 2021 0.81 0.89 0.80 0.83
65 NASDAQ WALDW Mon, Aug 23, 2021 0.80 0.87 0.76 0.76
64 NASDAQ WALDW Fri, Aug 20, 2021 0.81 0.85 0.81 0.81
63 NASDAQ WALDW Wed, Aug 18, 2021 0.87 0.89 0.85 0.85
62 NASDAQ WALDW Tue, Aug 17, 2021 0.84 0.84 0.84 0.84
61 NASDAQ WALDW Mon, Aug 16, 2021 0.82 0.85 0.81 0.81
60 NASDAQ WALDW Fri, Aug 13, 2021 0.81 0.84 0.81 0.84
59 NASDAQ WALDW Thu, Aug 12, 2021 0.00 0.00 0.00 0.90
58 NASDAQ WALDW Wed, Aug 11, 2021 1.02 1.02 0.84 0.90
57 NASDAQ WALDW Tue, Aug 10, 2021 1.04 1.04 1.04 1.04
56 NASDAQ WALDW Mon, Aug 9, 2021 1.00 1.00 1.00 1.00
55 NASDAQ WALDW Fri, Aug 6, 2021 1.14 1.14 1.00 1.03
54 NASDAQ WALDW Thu, Aug 5, 2021 1.00 1.00 1.00 1.00
53 NASDAQ WALDW Wed, Aug 4, 2021 1.02 1.03 1.02 1.02
52 NASDAQ WALDW Tue, Aug 3, 2021 0.99 1.00 0.90 0.90
51 NASDAQ WALDW Mon, Aug 2, 2021 0.99 0.99 0.99 0.99
50 NASDAQ WALDW Fri, Jul 30, 2021 0.93 0.93 0.89 0.92
49 NASDAQ WALDW Thu, Jul 29, 2021 1.10 1.10 0.94 0.94
48 NASDAQ WALDW Wed, Jul 28, 2021 0.94 1.05 0.94 1.04
47 NASDAQ WALDW Tue, Jul 27, 2021 1.05 1.05 1.05 1.05
46 NASDAQ WALDW Mon, Jul 26, 2021 0.00 0.00 0.00 1.16
45 NASDAQ WALDW Fri, Jul 23, 2021 1.15 1.16 1.14 1.16
44 NASDAQ WALDW Thu, Jul 22, 2021 1.16 1.16 0.95 1.07
43 NASDAQ WALDW Wed, Jul 21, 2021 1.14 1.15 1.12 1.14
42 NASDAQ WALDW Tue, Jul 20, 2021 1.16 1.16 1.16 1.16
41 NASDAQ WALDW Mon, Jul 19, 2021 1.07 1.07 1.07 1.07
40 NASDAQ WALDW Fri, Jul 16, 2021 1.15 1.15 1.03 1.03
39 NASDAQ WALDW Thu, Jul 15, 2021 1.14 1.23 1.14 1.23
38 NASDAQ WALDW Wed, Jul 14, 2021 1.17 1.17 1.15 1.15
37 NASDAQ WALDW Tue, Jul 13, 2021 0.00 0.00 0.00 1.18
36 NASDAQ WALDW Fri, Jul 9, 2021 1.18 1.18 1.18 1.18
35 NASDAQ WALDW Thu, Jul 8, 2021 0.00 0.00 0.00 1.14
34 NASDAQ WALDW Wed, Jul 7, 2021 1.14 1.14 1.14 1.14
33 NASDAQ WALDW Fri, Jul 2, 2021 1.10 1.10 1.10 1.10
32 NASDAQ WALDW Thu, Jul 1, 2021 1.19 1.31 1.19 1.31
31 NASDAQ WALDW Wed, Jun 30, 2021 1.10 1.10 1.10 1.10
30 NASDAQ WALDW Tue, Jun 29, 2021 1.00 1.11 1.00 1.10
29 NASDAQ WALDW Mon, Jun 28, 2021 1.01 1.11 1.01 1.02
28 NASDAQ WALDW Fri, Jun 25, 2021 1.14 1.20 1.00 1.00
27 NASDAQ WALDW Mon, Jun 21, 2021 0.85 1.00 0.84 0.99
26 NASDAQ WALDW Wed, Jun 16, 2021 0.85 1.00 0.84 1.00
25 NASDAQ WALDW Tue, Jun 15, 2021 1.00 1.00 1.00 1.00
24 NASDAQ WALDW Mon, Jun 14, 2021 1.02 1.09 1.02 1.09
23 NASDAQ WALDW Fri, Jun 11, 2021 0.00 0.00 0.00 1.00
22 NASDAQ WALDW Thu, Jun 10, 2021 0.00 0.00 0.00 1.00
21 NASDAQ WALDW Wed, Jun 9, 2021 1.07 1.07 1.00 1.00
20 NASDAQ WALDW Tue, Jun 8, 2021 1.00 1.00 1.00 1.00
19 NASDAQ WALDW Mon, Jun 7, 2021 1.00 1.10 1.00 1.10
18 NASDAQ WALDW Fri, Jun 4, 2021 1.00 1.24 1.00 1.24
17 NASDAQ WALDW Thu, Jun 3, 2021 1.00 1.00 1.00 1.00
16 NASDAQ WALDW Wed, Jun 2, 2021 0.90 0.90 0.90 0.90
15 NASDAQ WALDW Tue, Jun 1, 2021 1.00 1.17 0.99 1.00
14 NASDAQ WALDW Fri, May 28, 2021 0.77 1.02 0.75 0.84
13 NASDAQ WALDW Thu, May 27, 2021 0.95 0.96 0.87 0.87
12 NASDAQ WALDW Wed, May 26, 2021 0.99 0.99 0.99 0.99
11 NASDAQ WALDW Tue, May 25, 2021 1.00 1.00 0.91 0.94
10 NASDAQ WALDW Mon, May 24, 2021 1.37 1.37 0.99 1.00
9 NASDAQ WALDW Fri, May 21, 2021 1.20 1.20 1.05 1.09
8 NASDAQ WALDW Thu, May 20, 2021 1.30 1.30 0.85 0.98
7 NASDAQ WALDW Wed, May 19, 2021 2.00 2.00 1.95 2.00
6 NASDAQ WALDW Tue, May 18, 2021 3.90 4.60 1.50 1.89
5 NASDAQ WALDW Mon, May 17, 2021 5.50 5.50 1.95 1.95
4 NASDAQ WALDW Fri, May 14, 2021 1.32 1.63 1.10 1.10
3 NASDAQ WALDW Thu, May 13, 2021 0.81 1.66 0.81 0.90
2 NASDAQ WALDW Wed, May 12, 2021 0.98 2.93 0.80 0.80
1 NASDAQ WALDW Tue, May 11, 2021 0.75 0.75 0.75 0.75
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024