Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
0.9902
-0.0298 (-2.92%)
At close: Mar 27, 2026, 4:00 PM EDT
0.9801
-0.0101 (-1.02%)
After-hours: Mar 27, 2026, 4:10 PM EDT
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -3.91% | 181,608 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -9.73% | 267,895 |
| Mar 25, 2026 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | - | 81,658 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.10 | 1.13 | 1.13 | -7.38% | 112,578 |
| Mar 23, 2026 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 2.95% | 102,503 |
| Mar 20, 2026 | 1.34 | 1.36 | 1.17 | 1.19 | 1.19 | -10.90% | 308,922 |
| Mar 19, 2026 | 1.43 | 1.44 | 1.31 | 1.33 | 1.33 | -8.28% | 98,364 |
| Mar 18, 2026 | 1.54 | 1.63 | 1.44 | 1.45 | 1.45 | -7.05% | 113,285 |
| Mar 17, 2026 | 1.57 | 1.60 | 1.51 | 1.56 | 1.56 | -0.64% | 88,270 |
| Mar 16, 2026 | 1.59 | 1.62 | 1.45 | 1.57 | 1.57 | -0.63% | 51,530 |
| Mar 13, 2026 | 1.46 | 1.60 | 1.45 | 1.58 | 1.58 | 8.22% | 74,656 |
| Mar 12, 2026 | 1.49 | 1.51 | 1.41 | 1.46 | 1.46 | -3.95% | 86,786 |
| Mar 11, 2026 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 41,885 |
| Mar 10, 2026 | 1.56 | 1.61 | 1.50 | 1.54 | 1.54 | -2.53% | 41,196 |
| Mar 9, 2026 | 1.54 | 1.60 | 1.49 | 1.58 | 1.58 | 0.64% | 59,183 |
| 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 |