Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
1.710
-0.170 (-9.04%)
Jan 2, 2026, 4:00 PM EST - Market closed
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.88 | 1.90 | 1.67 | 1.71 | 1.71 | -9.04% | 76,227 |
| Dec 31, 2025 | 1.95 | 1.96 | 1.87 | 1.88 | 1.88 | -4.08% | 101,564 |
| Dec 30, 2025 | 1.88 | 1.99 | 1.84 | 1.96 | 1.96 | 1.03% | 78,717 |
| Dec 29, 2025 | 1.96 | 1.97 | 1.90 | 1.94 | 1.94 | -2.51% | 36,595 |
| Dec 26, 2025 | 1.98 | 2.01 | 1.98 | 1.99 | 1.99 | - | 51,993 |
| Dec 24, 2025 | 1.90 | 2.03 | 1.90 | 1.99 | 1.99 | 4.74% | 65,959 |
| Dec 23, 2025 | 1.91 | 1.94 | 1.84 | 1.90 | 1.90 | -1.04% | 41,774 |
| Dec 22, 2025 | 1.92 | 2.01 | 1.85 | 1.92 | 1.92 | -1.03% | 50,985 |
| Dec 19, 2025 | 1.98 | 1.98 | 1.87 | 1.94 | 1.94 | -1.77% | 162,187 |
| Dec 18, 2025 | 1.97 | 2.01 | 1.84 | 1.98 | 1.98 | 0.77% | 66,514 |
| Dec 17, 2025 | 1.93 | 1.98 | 1.73 | 1.96 | 1.96 | 1.03% | 57,673 |
| Dec 16, 2025 | 1.91 | 2.00 | 1.84 | 1.94 | 1.94 | 2.11% | 99,176 |
| Dec 15, 2025 | 1.88 | 1.92 | 1.77 | 1.90 | 1.90 | 2.70% | 83,159 |
| Dec 12, 2025 | 1.96 | 1.96 | 1.80 | 1.85 | 1.85 | -4.64% | 209,634 |
| Dec 11, 2025 | 2.14 | 2.25 | 1.94 | 1.94 | 1.94 | -8.06% | 296,798 |
| Dec 10, 2025 | 2.15 | 2.20 | 2.10 | 2.11 | 2.11 | -1.86% | 128,571 |
| Dec 9, 2025 | 2.19 | 2.22 | 2.15 | 2.15 | 2.15 | -1.83% | 84,901 |
| Dec 8, 2025 | 2.35 | 2.35 | 2.16 | 2.19 | 2.19 | -6.01% | 144,336 |
| Dec 5, 2025 | 2.37 | 2.44 | 2.27 | 2.33 | 2.33 | -4.12% | 103,251 |
| Dec 4, 2025 | 2.46 | 2.46 | 2.35 | 2.43 | 2.43 | -0.82% | 76,950 |
| Dec 3, 2025 | 2.37 | 2.53 | 2.36 | 2.45 | 2.45 | 4.70% | 78,263 |
| Dec 2, 2025 | 2.32 | 2.38 | 2.27 | 2.34 | 2.34 | -1.68% | 70,380 |
| Dec 1, 2025 | 2.41 | 2.41 | 2.18 | 2.38 | 2.38 | -5.56% | 69,909 |
| Nov 28, 2025 | 2.57 | 2.59 | 2.31 | 2.52 | 2.52 | -4.18% | 113,615 |
| Nov 26, 2025 | 2.51 | 2.68 | 2.18 | 2.63 | 2.63 | 2.73% | 241,870 |
| Nov 25, 2025 | 2.73 | 2.78 | 2.31 | 2.56 | 2.56 | -11.11% | 267,423 |
| Nov 24, 2025 | 2.59 | 3.21 | 2.54 | 2.88 | 2.88 | -6.49% | 257,873 |
| Nov 21, 2025 | 2.51 | 3.15 | 2.42 | 3.08 | 3.08 | 22.22% | 320,025 |
| Nov 20, 2025 | 2.34 | 3.22 | 2.31 | 2.52 | 2.52 | 9.57% | 618,878 |
| 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 |