Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
3.650
+0.030 (0.83%)
Dec 20, 2024, 4:00 PM EST - Market closed
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.57 | 3.65 | 3.55 | 3.65 | 3.65 | 0.83% | 254,371 |
| Dec 19, 2024 | 3.64 | 3.67 | 3.50 | 3.62 | 3.62 | 2.55% | 89,100 |
| Dec 18, 2024 | 3.92 | 4.00 | 3.51 | 3.53 | 3.53 | -9.49% | 75,400 |
| Dec 17, 2024 | 3.81 | 4.01 | 3.81 | 3.90 | 3.90 | 2.90% | 262,836 |
| Dec 16, 2024 | 3.89 | 4.03 | 3.73 | 3.79 | 3.79 | -2.57% | 91,300 |
| Dec 13, 2024 | 3.79 | 4.18 | 3.79 | 3.89 | 3.89 | 4.01% | 154,237 |
| Dec 12, 2024 | 3.67 | 3.91 | 3.62 | 3.74 | 3.74 | 2.19% | 148,100 |
| Dec 11, 2024 | 3.52 | 3.78 | 3.49 | 3.66 | 3.66 | 4.57% | 135,200 |
| Dec 10, 2024 | 3.30 | 3.52 | 3.27 | 3.50 | 3.50 | 6.38% | 39,525 |
| Dec 9, 2024 | 3.17 | 3.32 | 3.17 | 3.29 | 3.29 | 4.44% | 33,400 |
| Dec 6, 2024 | 3.23 | 3.23 | 3.10 | 3.15 | 3.15 | -1.87% | 107,300 |
| Dec 5, 2024 | 3.21 | 3.22 | 3.10 | 3.21 | 3.21 | -1.23% | 103,333 |
| Dec 4, 2024 | 3.32 | 3.32 | 3.12 | 3.25 | 3.25 | - | 114,925 |
| Dec 3, 2024 | 3.21 | 3.29 | 3.17 | 3.25 | 3.25 | 0.93% | 51,200 |
| Dec 2, 2024 | 3.29 | 3.30 | 3.13 | 3.22 | 3.22 | -4.73% | 115,500 |
| Nov 29, 2024 | 3.30 | 3.38 | 3.18 | 3.38 | 3.38 | 2.74% | 148,049 |
| Nov 27, 2024 | 3.26 | 3.43 | 3.21 | 3.29 | 3.29 | -0.30% | 105,729 |
| Nov 26, 2024 | 3.37 | 3.39 | 3.14 | 3.30 | 3.30 | -1.20% | 181,317 |
| Nov 25, 2024 | 3.40 | 3.40 | 3.21 | 3.34 | 3.34 | 0.60% | 159,700 |
| Nov 22, 2024 | 3.50 | 3.65 | 3.31 | 3.32 | 3.32 | -3.49% | 216,536 |
| Nov 21, 2024 | 3.70 | 4.00 | 3.33 | 3.44 | 3.44 | 0.88% | 282,000 |
| Nov 20, 2024 | 3.30 | 3.45 | 3.18 | 3.41 | 3.41 | 5.25% | 75,319 |
| Nov 19, 2024 | 3.23 | 3.29 | 3.16 | 3.24 | 3.24 | 0.31% | 33,128 |
| Nov 18, 2024 | 3.23 | 3.28 | 3.16 | 3.23 | 3.23 | 0.31% | 35,500 |
| Nov 15, 2024 | 3.36 | 3.48 | 3.22 | 3.22 | 3.22 | -3.01% | 62,257 |
| Nov 14, 2024 | 3.45 | 3.45 | 3.24 | 3.32 | 3.32 | -2.35% | 55,300 |
| Nov 13, 2024 | 3.54 | 3.54 | 3.31 | 3.40 | 3.40 | -2.02% | 106,218 |
| Nov 12, 2024 | 3.68 | 3.73 | 3.40 | 3.47 | 3.47 | -6.22% | 63,200 |
| Nov 11, 2024 | 3.60 | 3.73 | 3.48 | 3.70 | 3.70 | 4.52% | 46,153 |
| Nov 8, 2024 | 3.66 | 3.68 | 3.47 | 3.54 | 3.54 | -1.94% | 39,101 |
| Nov 7, 2024 | 3.63 | 3.69 | 3.45 | 3.61 | 3.61 | -0.55% | 60,045 |
| Nov 6, 2024 | 3.47 | 3.73 | 3.45 | 3.63 | 3.63 | 5.52% | 131,600 |
| Nov 5, 2024 | 3.27 | 3.45 | 3.24 | 3.44 | 3.44 | 6.17% | 34,625 |
| Nov 4, 2024 | 3.25 | 3.41 | 3.20 | 3.24 | 3.24 | -0.92% | 50,300 |
| Nov 1, 2024 | 3.45 | 3.46 | 3.25 | 3.27 | 3.27 | -5.22% | 47,900 |
| Oct 31, 2024 | 3.81 | 3.81 | 3.45 | 3.45 | 3.45 | -8.97% | 55,400 |
| Oct 30, 2024 | 3.97 | 4.00 | 3.78 | 3.79 | 3.79 | -4.05% | 57,300 |
| Oct 29, 2024 | 3.82 | 4.00 | 3.82 | 3.95 | 3.95 | 2.60% | 63,709 |
| Oct 28, 2024 | 3.58 | 3.92 | 3.53 | 3.85 | 3.85 | 10.32% | 75,125 |
| Oct 25, 2024 | 3.45 | 3.71 | 3.45 | 3.49 | 3.49 | 3.25% | 66,800 |
| Oct 24, 2024 | 3.42 | 3.53 | 3.18 | 3.38 | 3.38 | -1.17% | 59,710 |
| Oct 23, 2024 | 3.40 | 3.45 | 3.32 | 3.42 | 3.42 | 0.59% | 42,206 |
| Oct 22, 2024 | 3.29 | 3.43 | 3.29 | 3.40 | 3.40 | 1.49% | 44,000 |
| Oct 21, 2024 | 3.44 | 3.44 | 3.27 | 3.35 | 3.35 | -2.05% | 49,600 |
| Oct 18, 2024 | 3.43 | 3.50 | 3.27 | 3.42 | 3.42 | - | 51,000 |
| Oct 17, 2024 | 3.52 | 3.56 | 3.25 | 3.42 | 3.42 | -3.39% | 47,000 |
| Oct 16, 2024 | 3.53 | 3.60 | 3.40 | 3.54 | 3.54 | 2.31% | 75,400 |
| Oct 15, 2024 | 3.32 | 3.54 | 3.32 | 3.46 | 3.46 | 4.22% | 32,000 |
| Oct 14, 2024 | 3.23 | 3.37 | 3.23 | 3.32 | 3.32 | - | 44,208 |
| Oct 11, 2024 | 3.30 | 3.42 | 3.28 | 3.32 | 3.32 | - | 41,211 |
| Oct 10, 2024 | 3.36 | 3.39 | 3.23 | 3.32 | 3.32 | -3.49% | 65,322 |
| Oct 9, 2024 | 3.44 | 3.52 | 3.38 | 3.44 | 3.44 | - | 47,200 |
| Oct 8, 2024 | 3.40 | 3.58 | 3.35 | 3.44 | 3.44 | 1.78% | 40,534 |
| Oct 7, 2024 | 3.55 | 3.63 | 3.38 | 3.38 | 3.38 | -5.85% | 55,100 |
| Oct 4, 2024 | 3.59 | 3.61 | 3.48 | 3.59 | 3.59 | 1.13% | 50,600 |
| Oct 3, 2024 | 3.58 | 3.61 | 3.43 | 3.55 | 3.55 | -1.39% | 62,500 |
| Oct 2, 2024 | 3.52 | 3.63 | 3.46 | 3.60 | 3.60 | 2.27% | 63,005 |
| Oct 1, 2024 | 3.61 | 3.61 | 3.43 | 3.52 | 3.52 | -3.30% | 104,900 |
| Sep 30, 2024 | 3.69 | 3.71 | 3.56 | 3.64 | 3.64 | -3.45% | 76,945 |
| Sep 27, 2024 | 3.83 | 3.93 | 3.77 | 3.77 | 3.77 | -0.26% | 98,400 |
| Sep 26, 2024 | 3.72 | 3.85 | 3.72 | 3.78 | 3.78 | 1.61% | 62,731 |
| Sep 25, 2024 | 3.82 | 3.82 | 3.62 | 3.72 | 3.72 | -2.62% | 53,600 |
| Sep 24, 2024 | 3.83 | 3.89 | 3.59 | 3.82 | 3.82 | 0.26% | 93,400 |
| Sep 23, 2024 | 3.95 | 4.01 | 3.58 | 3.81 | 3.81 | -3.30% | 158,000 |
| Sep 20, 2024 | 4.16 | 4.29 | 3.82 | 3.94 | 3.94 | -7.51% | 390,735 |
| Sep 19, 2024 | 4.23 | 4.35 | 4.05 | 4.26 | 4.26 | 3.40% | 175,500 |
| Sep 18, 2024 | 4.25 | 4.35 | 4.02 | 4.12 | 4.12 | -3.51% | 133,423 |
| Sep 17, 2024 | 4.36 | 4.36 | 4.09 | 4.27 | 4.27 | -2.06% | 117,400 |
| Sep 16, 2024 | 4.38 | 4.40 | 4.21 | 4.36 | 4.36 | 0.23% | 105,409 |
| Sep 13, 2024 | 4.14 | 4.36 | 4.12 | 4.35 | 4.35 | 6.10% | 131,000 |
| Sep 12, 2024 | 4.34 | 4.34 | 3.96 | 4.10 | 4.10 | -4.87% | 136,051 |
| Sep 11, 2024 | 4.09 | 4.35 | 3.82 | 4.31 | 4.31 | 3.86% | 118,642 |
| Sep 10, 2024 | 3.98 | 4.17 | 3.75 | 4.15 | 4.15 | 3.49% | 214,773 |
| Sep 9, 2024 | 3.52 | 4.05 | 3.52 | 4.01 | 4.01 | 13.92% | 154,594 |
| Sep 6, 2024 | 3.61 | 3.61 | 3.13 | 3.52 | 3.52 | -3.83% | 106,626 |
| Sep 5, 2024 | 3.42 | 3.69 | 3.31 | 3.66 | 3.66 | 6.40% | 124,941 |
| Sep 4, 2024 | 3.02 | 3.45 | 2.92 | 3.44 | 3.44 | 14.29% | 191,717 |
| Sep 3, 2024 | 3.15 | 3.16 | 2.93 | 3.01 | 3.01 | -5.94% | 357,221 |
| Aug 30, 2024 | 3.04 | 3.23 | 2.93 | 3.20 | 3.20 | 4.58% | 235,829 |
| Aug 29, 2024 | 3.15 | 3.25 | 2.90 | 3.06 | 3.06 | - | 676,300 |
| Aug 28, 2024 | 3.38 | 4.74 | 2.70 | 3.06 | 3.06 | 5.52% | 6,560,642 |
| Aug 27, 2024 | 3.02 | 3.08 | 2.85 | 2.90 | 2.90 | -5.54% | 211,248 |
| Aug 26, 2024 | 3.32 | 3.35 | 3.02 | 3.07 | 3.07 | -6.69% | 53,228 |
| Aug 23, 2024 | 3.06 | 3.30 | 3.06 | 3.29 | 3.29 | 7.52% | 54,060 |
| Aug 22, 2024 | 2.96 | 3.15 | 2.96 | 3.06 | 3.06 | 2.68% | 89,036 |
| Aug 21, 2024 | 2.89 | 3.01 | 2.89 | 2.98 | 2.98 | 3.47% | 58,939 |
| Aug 20, 2024 | 2.89 | 2.90 | 2.81 | 2.88 | 2.88 | -1.03% | 90,800 |
| Aug 19, 2024 | 2.71 | 2.98 | 2.66 | 2.91 | 2.91 | 6.99% | 119,724 |
| Aug 16, 2024 | 2.69 | 2.81 | 2.56 | 2.72 | 2.72 | 0.74% | 73,400 |
| Aug 15, 2024 | 2.69 | 2.88 | 2.62 | 2.70 | 2.70 | 2.27% | 46,706 |
| Aug 14, 2024 | 2.76 | 2.76 | 2.41 | 2.64 | 2.64 | -4.35% | 75,700 |
| Aug 13, 2024 | 2.63 | 2.77 | 2.57 | 2.76 | 2.76 | 6.15% | 44,700 |
| Aug 12, 2024 | 2.67 | 2.69 | 2.51 | 2.60 | 2.60 | -5.11% | 81,112 |
| Aug 9, 2024 | 2.79 | 2.88 | 2.61 | 2.74 | 2.74 | -3.18% | 56,434 |
| Aug 8, 2024 | 2.73 | 2.86 | 2.65 | 2.83 | 2.83 | 4.81% | 349,100 |
| Aug 7, 2024 | 2.66 | 2.86 | 2.66 | 2.70 | 2.70 | -1.10% | 78,224 |
| Aug 6, 2024 | 2.69 | 2.83 | 2.58 | 2.73 | 2.73 | 3.41% | 58,100 |
| Aug 5, 2024 | 2.75 | 2.83 | 2.40 | 2.64 | 2.64 | -7.04% | 153,600 |
| Aug 2, 2024 | 2.70 | 2.85 | 2.65 | 2.84 | 2.84 | 0.35% | 86,019 |
| Aug 1, 2024 | 3.15 | 3.32 | 2.82 | 2.83 | 2.83 | -9.87% | 98,400 |