Stockscreener 앱 받기
1.04
17.78%
0.157
시장 영업 전:
1.01
-0.03
-2.88%
Waldencast Plc 주식 (WALD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $1.05 | $0.87 | $0.18 | 1,103,020.0 | +17.78% |
| 2026-05-04 | $1.00 | $0.8774 | $0.1226 | 670,135.0 | -8.13% |
| 2026-05-01 | $1.04 | $0.86 | $0.18 | 1,662,853.0 | +7.99% |
| 2026-04-30 | $0.92 | $0.72 | $0.20 | 3,826,131.0 | +16.64% |
| 2026-04-29 | $1.05 | $0.763 | $0.287 | 39,122,714.0 | -2.08% |
| 2026-04-28 | $0.8046 | $0.756 | $0.0486 | 191,746.0 | +1.18% |
| 2026-04-27 | $0.872 | $0.7504 | $0.1216 | 158,572.0 | -9.56% |
| 2026-04-24 | $0.8605 | $0.77 | $0.0905 | 131,145.0 | +6.44% |
| 2026-04-23 | $0.8915 | $0.79 | $0.1015 | 164,484.0 | -6.73% |
| 2026-04-22 | $0.98 | $0.8577 | $0.1224 | 193,818.0 | -7.78% |
| 2026-04-21 | $1.03 | $0.922 | $0.1129 | 172,645.0 | -9.70% |
| 2026-04-20 | $1.07 | $1.02 | $0.05 | 175,357.0 | -0.96% |
| 2026-04-17 | $1.07 | $1.01 | $0.06 | 98,706.0 | -1.89% |
| 2026-04-16 | $1.10 | $1.02 | $0.0763 | 151,806.0 | -0.93% |
| 2026-04-15 | $1.08 | $1.03 | $0.055 | 341,186.0 | +0.94% |
| 2026-04-14 | $1.07 | $1.02 | $0.045 | 157,731.0 | +0.95% |
| 2026-04-13 | $1.06 | $1.01 | $0.055 | 218,361.0 | +0.96% |
| 2026-04-10 | $1.09 | $1.00 | $0.09 | 239,758.0 | -2.80% |
| 2026-04-09 | $1.13 | $0.9777 | $0.1519 | 267,148.0 | -2.73% |
| 2026-04-08 | $1.18 | $0.9976 | $0.1825 | 789,496.0 | +8.91% |
| 2026-04-07 | $1.02 | $0.9419 | $0.0781 | 121,374.0 | +2.39% |
Waldencast Plc 주식 (WALD) 연도별 가격 이력
이 심층 분석에서는 Waldencast Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WALD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Waldencast Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Waldencast Plc 주식 (WALD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.05 | $0.86 | $0.19 | 4,539,028.0 | +16.85% |
| 2026-04 | $1.18 | $0.72 | $0.46 | 48,041,176.0 | -6.29% |
| 2026-03 | $1.72 | $0.919 | $0.801 | 2,631,928.0 | -43.80% |
| 2026-02 | $2.01 | $1.61 | $0.395 | 1,164,444.0 | -6.63% |
| 2026-01 | $1.90 | $1.45 | $0.45 | 1,251,409.0 | -3.72% |
Waldencast Plc 주식 (WALD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.53 | $1.73 | $0.8035 | 2,040,303.0 | -22.22% |
| 2025-11 | $3.22 | $1.64 | $1.58 | 2,667,822.0 | +39.23% |
| 2025-10 | $2.19 | $1.75 | $0.44 | 1,322,047.0 | -8.59% |
| 2025-09 | $2.12 | $1.48 | $0.6399 | 3,376,320.0 | +26.92% |
| 2025-08 | $2.10 | $1.50 | $0.60 | 8,492,117.0 | -12.36% |
| 2025-07 | $2.84 | $1.76 | $1.08 | 1,835,015.0 | -27.35% |
| 2025-06 | $2.78 | $2.08 | $0.695 | 4,092,906.0 | -8.92% |
| 2025-05 | $3.10 | $1.98 | $1.12 | 3,193,371.0 | -1.10% |
| 2025-04 | $3.10 | $2.31 | $0.79 | 1,022,736.0 | -9.33% |
| 2025-03 | $3.54 | $2.80 | $0.7381 | 1,208,869.0 | -7.98% |
| 2025-02 | $3.63 | $2.99 | $0.64 | 728,283.0 | -5.78% |
| 2025-01 | $4.10 | $2.70 | $1.40 | 1,961,990.0 | -13.93% |
Waldencast Plc 주식 (WALD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.18 | $3.10 | $1.08 | 2,016,369.0 | +15.09% |
| 2024-11 | $4.00 | $3.14 | $0.86 | 1,857,487.0 | -2.03% |
| 2024-10 | $4.00 | $3.18 | $0.82 | 1,275,668.0 | -5.22% |
| 2024-09 | $4.40 | $2.92 | $1.48 | 2,960,205.0 | +13.75% |
| 2024-08 | $4.74 | $2.40 | $2.33 | 9,191,400.0 | +1.91% |
| 2024-07 | $3.77 | $3.08 | $0.695 | 4,315,190.0 | -12.53% |
| 2024-06 | $4.96 | $3.54 | $1.42 | 2,048,300.0 | -15.73% |
| 2024-05 | $5.46 | $3.71 | $1.75 | 2,477,960.0 | -12.53% |
| 2024-04 | $7.54 | $4.71 | $2.83 | 1,752,419.0 | -25.08% |
| 2024-03 | $7.88 | $6.02 | $1.86 | 1,894,375.0 | -2.69% |
| 2024-02 | $8.35 | $6.06 | $2.29 | 1,068,615.0 | -5.25% |
| 2024-01 | $11.50 | $6.85 | $4.65 | 1,091,267.0 | -35.56% |
2.20%
3.93%
자본화:
|
볼륨(24시간):