Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
1.570
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.55 | 1.62 | 1.50 | 1.57 | 1.57 | - | 53,703 |
| Mar 5, 2026 | 1.58 | 1.61 | 1.46 | 1.57 | 1.57 | -1.26% | 92,548 |
| Mar 4, 2026 | 1.59 | 1.64 | 1.57 | 1.59 | 1.59 | 0.63% | 61,828 |
| Mar 3, 2026 | 1.60 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 124,341 |
| Mar 2, 2026 | 1.68 | 1.72 | 1.62 | 1.63 | 1.63 | -3.55% | 69,499 |
| Feb 27, 2026 | 1.70 | 1.84 | 1.69 | 1.69 | 1.69 | -0.59% | 72,510 |
| Feb 26, 2026 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | -1.16% | 40,800 |
| Feb 25, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -2.27% | 57,848 |
| Feb 24, 2026 | 1.74 | 1.81 | 1.73 | 1.76 | 1.76 | 2.33% | 50,636 |
| Feb 23, 2026 | 1.77 | 1.80 | 1.71 | 1.72 | 1.72 | -4.44% | 68,007 |
| Feb 20, 2026 | 1.81 | 1.85 | 1.76 | 1.80 | 1.80 | -0.55% | 78,320 |
| Feb 19, 2026 | 1.72 | 1.82 | 1.70 | 1.81 | 1.81 | 4.02% | 41,966 |
| Feb 18, 2026 | 1.80 | 1.85 | 1.72 | 1.74 | 1.74 | -4.40% | 52,554 |
| Feb 17, 2026 | 1.80 | 1.89 | 1.71 | 1.82 | 1.82 | 1.11% | 38,450 |
| Feb 13, 2026 | 1.82 | 1.82 | 1.73 | 1.80 | 1.80 | - | 43,316 |
| Feb 12, 2026 | 1.84 | 1.84 | 1.77 | 1.80 | 1.80 | -1.10% | 42,518 |
| Feb 11, 2026 | 1.96 | 1.98 | 1.77 | 1.82 | 1.82 | -5.70% | 48,232 |
| Feb 10, 2026 | 1.75 | 1.96 | 1.75 | 1.93 | 1.93 | 11.56% | 49,792 |
| Feb 9, 2026 | 1.78 | 1.80 | 1.66 | 1.73 | 1.73 | -3.89% | 33,578 |
| Feb 6, 2026 | 1.84 | 1.84 | 1.72 | 1.80 | 1.80 | 3.45% | 60,876 |
| Feb 5, 2026 | 1.83 | 1.85 | 1.62 | 1.74 | 1.74 | -4.92% | 76,635 |
| Feb 4, 2026 | 2.01 | 2.01 | 1.81 | 1.83 | 1.83 | -8.50% | 79,821 |
| Feb 3, 2026 | 1.90 | 2.00 | 1.88 | 2.00 | 2.00 | 5.26% | 85,901 |
| Feb 2, 2026 | 1.82 | 1.94 | 1.69 | 1.90 | 1.90 | 4.97% | 142,824 |
| Jan 30, 2026 | 1.67 | 1.90 | 1.55 | 1.81 | 1.81 | 13.48% | 194,480 |
| Jan 29, 2026 | 1.59 | 1.65 | 1.52 | 1.60 | 1.60 | 1.27% | 28,240 |
| Jan 28, 2026 | 1.61 | 1.63 | 1.50 | 1.58 | 1.58 | -5.69% | 48,705 |
| Jan 27, 2026 | 1.74 | 1.76 | 1.64 | 1.67 | 1.67 | -4.57% | 36,305 |
| Jan 26, 2026 | 1.74 | 1.85 | 1.74 | 1.75 | 1.75 | 0.57% | 47,867 |
| Jan 23, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.74 | 0.58% | 32,003 |
| Jan 22, 2026 | 1.70 | 1.83 | 1.69 | 1.73 | 1.73 | 1.76% | 53,633 |
| Jan 21, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 6.92% | 81,670 |
| Jan 20, 2026 | 1.58 | 1.64 | 1.45 | 1.59 | 1.59 | -3.05% | 37,976 |
| Jan 16, 2026 | 1.65 | 1.68 | 1.60 | 1.64 | 1.64 | -0.61% | 53,602 |
| Jan 15, 2026 | 1.64 | 1.69 | 1.59 | 1.65 | 1.65 | 1.23% | 32,270 |
| Jan 14, 2026 | 1.68 | 1.69 | 1.60 | 1.63 | 1.63 | 0.62% | 40,932 |
| Jan 13, 2026 | 1.62 | 1.71 | 1.55 | 1.62 | 1.62 | -0.61% | 39,091 |
| Jan 12, 2026 | 1.49 | 1.74 | 1.49 | 1.63 | 1.63 | 10.14% | 96,459 |
| Jan 9, 2026 | 1.49 | 1.60 | 1.47 | 1.48 | 1.48 | 0.68% | 80,050 |
| Jan 8, 2026 | 1.50 | 1.56 | 1.45 | 1.47 | 1.47 | -2.00% | 86,238 |
| Jan 7, 2026 | 1.57 | 1.64 | 1.50 | 1.50 | 1.50 | -3.85% | 45,551 |
| Jan 6, 2026 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | -3.70% | 84,805 |
| Jan 5, 2026 | 1.70 | 1.84 | 1.60 | 1.62 | 1.62 | -5.26% | 54,365 |
| Jan 2, 2026 | 1.88 | 1.90 | 1.67 | 1.71 | 1.71 | -9.04% | 76,227 |
| Dec 31, 2025 | 1.95 | 1.96 | 1.87 | 1.88 | 1.88 | -4.08% | 101,564 |
| Dec 30, 2025 | 1.88 | 1.99 | 1.84 | 1.96 | 1.96 | 1.03% | 78,717 |
| Dec 29, 2025 | 1.96 | 1.97 | 1.90 | 1.94 | 1.94 | -2.51% | 36,595 |
| Dec 26, 2025 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | - | 51,993 |
| Dec 24, 2025 | 1.90 | 2.03 | 1.90 | 1.99 | 1.99 | 4.74% | 65,959 |
| Dec 23, 2025 | 1.91 | 1.94 | 1.84 | 1.90 | 1.90 | -1.04% | 41,774 |