Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
1.870
-0.060 (-3.11%)
At close: Oct 28, 2025, 4:00 PM EDT
1.780
-0.090 (-4.81%)
After-hours: Oct 28, 2025, 6:08 PM EDT

Waldencast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20251.931.931.791.871.87-3.11%60,077
Oct 27, 20251.892.041.851.931.930.52%36,456
Oct 24, 20251.861.931.841.921.925.49%30,883
Oct 23, 20251.871.901.791.821.82-2.15%21,745
Oct 22, 20251.841.891.781.861.861.09%47,906
Oct 21, 20251.871.971.801.841.84-3.16%49,530
Oct 20, 20251.901.951.871.901.900.53%29,786
Oct 17, 20251.952.001.891.891.89-3.57%45,053
Oct 16, 20252.032.071.951.961.96-3.92%84,558
Oct 15, 20251.942.071.872.042.046.81%74,873
Oct 14, 20251.831.951.801.911.911.60%39,903
Oct 13, 20251.901.921.841.881.881.08%63,455
Oct 10, 20251.992.051.841.861.86-7.46%71,721
Oct 9, 20252.122.131.992.012.01-5.63%66,064
Oct 8, 20251.982.191.952.132.137.58%104,058
Oct 7, 20251.912.001.871.981.983.13%65,637
Oct 6, 20251.871.961.871.921.922.67%48,591
Oct 3, 20251.921.971.821.871.87-126,284
Oct 2, 20251.941.941.871.871.87-3.61%69,089
Oct 1, 20251.941.991.901.941.94-2.02%82,826
Sep 30, 20251.992.031.921.981.98-1.00%202,528
Sep 29, 20252.012.051.962.002.00-0.99%52,658
Sep 26, 20251.982.031.972.022.020.50%92,488
Sep 25, 20251.992.031.962.012.01-0.50%90,806
Sep 24, 20252.032.031.942.022.02-0.49%73,942
Sep 23, 20252.052.091.912.032.03-2.17%194,227
Sep 22, 20252.042.121.992.082.08-0.24%140,810
Sep 19, 20252.082.081.972.082.08-328,701
Sep 18, 20251.972.111.912.082.085.58%178,703
Sep 17, 20251.761.991.741.971.9710.67%161,573
Sep 16, 20251.761.811.741.781.781.71%59,594
Sep 15, 20251.821.841.721.751.75-3.31%90,785
Sep 12, 20251.771.861.701.811.811.12%117,913
Sep 11, 20251.681.831.681.791.796.55%215,338
Sep 10, 20251.901.911.661.681.68-9.19%320,602
Sep 9, 20251.831.911.821.851.851.09%134,985
Sep 8, 20251.741.871.681.831.832.81%243,860
Sep 5, 20251.601.801.581.781.7811.95%245,806
Sep 4, 20251.511.621.491.591.596.71%194,409
Sep 3, 20251.491.541.491.491.49-1.97%70,718
Sep 2, 20251.541.561.481.521.52-2.56%178,711
Aug 29, 20251.591.591.541.561.56-1.27%88,817
Aug 28, 20251.641.641.561.581.58-2.47%137,912
Aug 27, 20251.581.651.561.621.622.21%154,747
Aug 26, 20251.731.771.581.591.59-9.94%585,452
Aug 25, 20251.691.791.641.761.761.73%529,073
Aug 22, 20251.641.751.581.731.735.17%308,672
Aug 21, 20251.631.681.501.651.65-3.24%479,423
Aug 20, 20251.711.771.681.701.70-5.56%241,933
Aug 19, 20251.951.981.601.801.80-3,106,733