Skip to main content
Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
2.370
-0.020 (-0.84%)
Jun 5, 2025, 4:00 PM - Market closed

Waldencast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.372.442.352.372.37-0.84%98,161
Jun 4, 20252.432.482.342.392.39-0.42%195,209
Jun 3, 20252.412.572.362.402.40-1.23%192,420
Jun 2, 20252.672.732.392.432.43-9.67%119,249
May 30, 20252.642.752.572.692.691.51%103,381
May 29, 20252.672.742.582.652.65-0.75%149,283
May 28, 20252.622.742.522.672.671.14%169,945
May 27, 20252.402.662.302.642.6411.39%174,442
May 23, 20252.312.382.252.372.370.42%71,420
May 22, 20252.142.382.102.362.368.76%115,406
May 21, 20252.132.192.122.172.17-0.46%72,863
May 20, 20252.102.202.052.182.182.83%86,487
May 19, 20252.082.171.982.122.120.47%169,868
May 16, 20252.182.262.022.112.11-4.09%573,856
May 15, 20252.382.522.192.202.20-8.33%546,408
May 14, 20253.033.032.122.402.40-20.79%517,130
May 13, 20253.093.102.963.033.03-1.62%57,515
May 12, 20252.903.092.843.083.089.22%107,332
May 9, 20252.702.822.702.822.824.44%39,485
May 8, 20252.802.802.642.702.70-3.57%40,311
May 7, 20252.752.832.662.802.803.32%62,152
May 6, 20252.672.732.652.712.71-0.37%17,558
May 5, 20252.752.752.652.722.72-2.16%37,063
May 2, 20252.812.912.712.782.780.36%46,290
May 1, 20252.692.842.642.772.771.84%36,220
Apr 30, 20252.702.812.502.722.72-0.73%51,446
Apr 29, 20252.682.782.512.742.741.86%52,951
Apr 28, 20252.692.792.642.692.69-65,108
Apr 25, 20252.772.772.562.692.69-4.61%42,958
Apr 24, 20252.822.842.722.822.82-0.70%26,455
Apr 23, 20252.983.012.822.842.84-3.07%19,953
Apr 22, 20252.783.102.782.932.936.55%41,287
Apr 21, 20252.592.842.532.752.754.96%50,983
Apr 17, 20252.602.722.532.622.62-53,834
Apr 16, 20252.362.632.362.622.6212.45%56,769
Apr 15, 20252.442.502.312.332.33-6.05%42,449
Apr 14, 20252.452.552.422.482.481.64%23,882
Apr 11, 20252.552.632.352.442.44-3.17%66,947
Apr 10, 20252.572.662.392.522.52-4.55%44,592
Apr 9, 20252.342.742.322.642.6412.82%49,040
Apr 8, 20252.582.662.332.342.34-6.59%51,832
Apr 7, 20252.452.652.412.512.51-1.38%61,083
Apr 4, 20252.612.742.412.542.54-5.22%73,086
Apr 3, 20252.872.922.622.682.68-9.76%95,614
Apr 2, 20252.943.002.942.972.97-23,612
Apr 1, 20253.003.062.952.972.97-1.00%29,986
Mar 31, 20252.993.042.983.003.000.33%34,017
Mar 28, 20253.063.102.962.992.99-3.55%90,481
Mar 27, 20253.083.173.073.103.10-0.64%33,353
Mar 26, 20253.003.172.963.123.122.30%32,858