Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
2.040
+0.060 (3.03%)
Oct 8, 2025, 11:44 AM EDT - Market open
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.98 | 2.07 | 1.95 | 2.07 | - | 4.29% | 32,585 |
| 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 |
| Sep 12, 2025 | 1.77 | 1.86 | 1.70 | 1.81 | 1.81 | 1.12% | 117,913 |
| Sep 11, 2025 | 1.68 | 1.83 | 1.68 | 1.79 | 1.79 | 6.55% | 215,338 |
| Sep 10, 2025 | 1.90 | 1.91 | 1.66 | 1.68 | 1.68 | -9.19% | 320,602 |
| Sep 9, 2025 | 1.83 | 1.91 | 1.82 | 1.85 | 1.85 | 1.09% | 134,985 |
| Sep 8, 2025 | 1.74 | 1.87 | 1.68 | 1.83 | 1.83 | 2.81% | 243,860 |
| Sep 5, 2025 | 1.60 | 1.80 | 1.58 | 1.78 | 1.78 | 11.95% | 245,806 |
| Sep 4, 2025 | 1.51 | 1.62 | 1.49 | 1.59 | 1.59 | 6.71% | 194,409 |
| Sep 3, 2025 | 1.49 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 70,718 |
| Sep 2, 2025 | 1.54 | 1.56 | 1.48 | 1.52 | 1.52 | -2.56% | 178,711 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 88,817 |
| Aug 28, 2025 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -2.47% | 137,912 |
| Aug 27, 2025 | 1.58 | 1.65 | 1.56 | 1.62 | 1.62 | 2.21% | 154,747 |
| Aug 26, 2025 | 1.73 | 1.77 | 1.58 | 1.59 | 1.59 | -9.94% | 585,452 |
| Aug 25, 2025 | 1.69 | 1.79 | 1.64 | 1.76 | 1.76 | 1.73% | 529,073 |
| Aug 22, 2025 | 1.64 | 1.75 | 1.58 | 1.73 | 1.73 | 5.17% | 308,672 |
| Aug 21, 2025 | 1.63 | 1.68 | 1.50 | 1.65 | 1.65 | -3.24% | 479,423 |
| Aug 20, 2025 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | -5.56% | 241,933 |
| Aug 19, 2025 | 1.95 | 1.98 | 1.60 | 1.80 | 1.80 | - | 3,106,733 |
| Aug 18, 2025 | 1.77 | 1.84 | 1.73 | 1.80 | 1.80 | 4.05% | 3,077,658 |
| Aug 15, 2025 | 1.84 | 1.85 | 1.71 | 1.73 | 1.73 | -5.98% | 277,157 |
| Aug 14, 2025 | 1.84 | 2.10 | 1.80 | 1.84 | 1.84 | -4.17% | 83,058 |
| Aug 13, 2025 | 1.90 | 2.04 | 1.88 | 1.92 | 1.92 | 2.13% | 436,917 |
| Aug 12, 2025 | 1.71 | 1.88 | 1.68 | 1.88 | 1.88 | 11.90% | 168,309 |
| Aug 11, 2025 | 1.67 | 1.73 | 1.61 | 1.68 | 1.68 | 2.44% | 187,736 |
| Aug 8, 2025 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 147,228 |
| Aug 7, 2025 | 1.70 | 1.73 | 1.60 | 1.61 | 1.61 | -4.17% | 76,551 |
| Aug 6, 2025 | 1.74 | 1.79 | 1.68 | 1.68 | 1.68 | -3.45% | 104,490 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | -4.40% | 119,142 |
| Aug 4, 2025 | 1.71 | 1.95 | 1.70 | 1.82 | 1.82 | 7.06% | 249,442 |
| Aug 1, 2025 | 1.78 | 1.85 | 1.68 | 1.70 | 1.70 | -4.49% | 132,540 |
| Jul 31, 2025 | 1.98 | 2.00 | 1.76 | 1.78 | 1.78 | -11.00% | 139,247 |
| Jul 30, 2025 | 2.09 | 2.12 | 1.97 | 2.00 | 2.00 | -2.91% | 67,627 |