Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
3.080
+0.560 (22.22%)
At close: Nov 21, 2025, 4:00 PM EST
2.990
-0.090 (-2.92%)
After-hours: Nov 21, 2025, 6:07 PM EST
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.51 | 3.15 | 2.42 | 3.08 | 3.08 | 22.22% | 319,099 |
| Nov 20, 2025 | 2.34 | 3.22 | 2.31 | 2.52 | 2.52 | 9.57% | 618,865 |
| Nov 19, 2025 | 2.23 | 2.34 | 2.15 | 2.30 | 2.30 | 2.22% | 60,731 |
| Nov 18, 2025 | 1.98 | 2.40 | 1.98 | 2.25 | 2.25 | 14.21% | 167,380 |
| Nov 17, 2025 | 1.91 | 2.09 | 1.78 | 1.97 | 1.97 | 4.23% | 122,568 |
| Nov 14, 2025 | 1.86 | 1.91 | 1.79 | 1.89 | 1.89 | - | 241,607 |
| Nov 13, 2025 | 1.77 | 1.92 | 1.75 | 1.89 | 1.89 | 6.18% | 60,199 |
| Nov 12, 2025 | 1.76 | 1.81 | 1.66 | 1.78 | 1.78 | - | 78,835 |
| Nov 11, 2025 | 1.80 | 1.82 | 1.73 | 1.78 | 1.78 | -0.56% | 28,485 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 49,949 |
| Nov 7, 2025 | 1.80 | 1.87 | 1.74 | 1.82 | 1.82 | 1.11% | 52,406 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.71 | 1.80 | 1.80 | -1.64% | 49,854 |
| Nov 5, 2025 | 1.71 | 1.83 | 1.64 | 1.83 | 1.83 | 7.02% | 51,878 |
| Nov 4, 2025 | 1.74 | 1.83 | 1.70 | 1.71 | 1.71 | -3.39% | 43,630 |
| Nov 3, 2025 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -2.21% | 31,306 |
| Oct 31, 2025 | 1.79 | 1.83 | 1.76 | 1.81 | 1.81 | 1.69% | 20,535 |
| Oct 30, 2025 | 1.76 | 1.95 | 1.75 | 1.78 | 1.78 | 1.71% | 21,842 |
| Oct 29, 2025 | 1.88 | 1.96 | 1.75 | 1.75 | 1.75 | -6.42% | 64,077 |
| Oct 28, 2025 | 1.93 | 1.93 | 1.79 | 1.87 | 1.87 | -3.11% | 60,359 |
| Oct 27, 2025 | 1.89 | 2.04 | 1.85 | 1.93 | 1.93 | 0.52% | 36,456 |
| Oct 24, 2025 | 1.86 | 1.93 | 1.84 | 1.92 | 1.92 | 5.49% | 30,883 |
| Oct 23, 2025 | 1.87 | 1.90 | 1.79 | 1.82 | 1.82 | -2.15% | 21,745 |
| Oct 22, 2025 | 1.84 | 1.89 | 1.78 | 1.86 | 1.86 | 1.09% | 47,906 |
| Oct 21, 2025 | 1.87 | 1.97 | 1.80 | 1.84 | 1.84 | -3.16% | 49,530 |
| Oct 20, 2025 | 1.90 | 1.95 | 1.87 | 1.90 | 1.90 | 0.53% | 29,786 |
| Oct 17, 2025 | 1.95 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 45,053 |
| Oct 16, 2025 | 2.03 | 2.07 | 1.95 | 1.96 | 1.96 | -3.92% | 84,558 |
| Oct 15, 2025 | 1.94 | 2.07 | 1.87 | 2.04 | 2.04 | 6.81% | 74,873 |
| Oct 14, 2025 | 1.83 | 1.95 | 1.80 | 1.91 | 1.91 | 1.60% | 39,903 |
| Oct 13, 2025 | 1.90 | 1.92 | 1.84 | 1.88 | 1.88 | 1.08% | 63,455 |
| Oct 10, 2025 | 1.99 | 2.05 | 1.84 | 1.86 | 1.86 | -7.46% | 71,721 |
| Oct 9, 2025 | 2.12 | 2.13 | 1.99 | 2.01 | 2.01 | -5.63% | 66,064 |
| Oct 8, 2025 | 1.98 | 2.19 | 1.95 | 2.13 | 2.13 | 7.58% | 104,058 |
| Oct 7, 2025 | 1.91 | 2.00 | 1.87 | 1.98 | 1.98 | 3.13% | 65,637 |
| Oct 6, 2025 | 1.87 | 1.96 | 1.87 | 1.92 | 1.92 | 2.67% | 48,591 |
| Oct 3, 2025 | 1.92 | 1.97 | 1.82 | 1.87 | 1.87 | - | 126,284 |
| Oct 2, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.61% | 69,089 |
| Oct 1, 2025 | 1.94 | 1.99 | 1.90 | 1.94 | 1.94 | -2.02% | 82,826 |
| Sep 30, 2025 | 1.99 | 2.03 | 1.92 | 1.98 | 1.98 | -1.00% | 202,528 |
| Sep 29, 2025 | 2.01 | 2.05 | 1.96 | 2.00 | 2.00 | -0.99% | 52,658 |
| Sep 26, 2025 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | 0.50% | 92,488 |
| Sep 25, 2025 | 1.99 | 2.03 | 1.96 | 2.01 | 2.01 | -0.50% | 90,806 |
| Sep 24, 2025 | 2.03 | 2.03 | 1.94 | 2.02 | 2.02 | -0.49% | 73,942 |
| Sep 23, 2025 | 2.05 | 2.09 | 1.91 | 2.03 | 2.03 | -2.17% | 194,227 |
| Sep 22, 2025 | 2.04 | 2.12 | 1.99 | 2.08 | 2.08 | -0.24% | 140,810 |
| Sep 19, 2025 | 2.08 | 2.08 | 1.97 | 2.08 | 2.08 | - | 328,701 |
| Sep 18, 2025 | 1.97 | 2.11 | 1.91 | 2.08 | 2.08 | 5.58% | 178,703 |
| Sep 17, 2025 | 1.76 | 1.99 | 1.74 | 1.97 | 1.97 | 10.67% | 161,573 |
| Sep 16, 2025 | 1.76 | 1.81 | 1.74 | 1.78 | 1.78 | 1.71% | 59,594 |
| Sep 15, 2025 | 1.82 | 1.84 | 1.72 | 1.75 | 1.75 | -3.31% | 90,785 |