Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
3.050
-0.100 (-3.17%)
Mar 25, 2025, 4:02 PM EDT - Market open
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 3.06 | 3.13 | 2.95 | 3.05 | 3.05 | -3.17% | 33,819 |
| Mar 24, 2025 | 3.14 | 3.34 | 3.02 | 3.15 | 3.15 | 1.29% | 160,554 |
| Mar 21, 2025 | 3.10 | 3.19 | 3.00 | 3.11 | 3.11 | -0.64% | 105,497 |
| Mar 20, 2025 | 3.16 | 3.24 | 2.94 | 3.13 | 3.13 | -2.19% | 65,604 |
| Mar 19, 2025 | 2.88 | 3.51 | 2.80 | 3.20 | 3.20 | -3.18% | 209,795 |
| Mar 18, 2025 | 3.16 | 3.35 | 3.14 | 3.31 | 3.31 | 3.61% | 115,642 |
| Mar 17, 2025 | 3.26 | 3.26 | 3.10 | 3.19 | 3.19 | -0.62% | 24,238 |
| Mar 14, 2025 | 3.12 | 3.40 | 3.01 | 3.21 | 3.21 | 3.55% | 43,725 |
| Mar 13, 2025 | 3.11 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 18,560 |
| Mar 12, 2025 | 3.14 | 3.27 | 3.10 | 3.14 | 3.14 | 1.29% | 26,660 |
| Mar 11, 2025 | 3.17 | 3.24 | 3.02 | 3.10 | 3.10 | -0.64% | 28,189 |
| Mar 10, 2025 | 3.29 | 3.36 | 3.05 | 3.12 | 3.12 | -5.17% | 22,936 |
| Mar 7, 2025 | 3.44 | 3.54 | 3.22 | 3.29 | 3.29 | -4.08% | 50,549 |
| Mar 6, 2025 | 3.47 | 3.50 | 3.33 | 3.43 | 3.43 | -1.15% | 28,485 |
| Mar 5, 2025 | 3.35 | 3.50 | 3.34 | 3.47 | 3.47 | 3.27% | 43,562 |
| Mar 4, 2025 | 3.17 | 3.38 | 3.16 | 3.36 | 3.36 | 5.99% | 72,586 |
| Mar 3, 2025 | 3.29 | 3.35 | 3.10 | 3.17 | 3.17 | -2.76% | 42,446 |
| Feb 28, 2025 | 3.12 | 3.28 | 3.07 | 3.26 | 3.26 | 6.54% | 34,963 |
| Feb 27, 2025 | 3.01 | 3.14 | 3.01 | 3.06 | 3.06 | 1.66% | 42,638 |
| Feb 26, 2025 | 3.07 | 3.09 | 3.01 | 3.01 | 3.01 | -1.31% | 38,016 |
| Feb 25, 2025 | 3.10 | 3.13 | 3.05 | 3.05 | 3.05 | -0.33% | 29,144 |
| Feb 24, 2025 | 3.15 | 3.24 | 3.05 | 3.06 | 3.06 | -3.16% | 65,990 |
| Feb 21, 2025 | 3.28 | 3.34 | 3.16 | 3.16 | 3.16 | -0.94% | 42,360 |
| Feb 20, 2025 | 2.99 | 3.21 | 2.99 | 3.19 | 3.19 | 5.28% | 26,646 |
| Feb 19, 2025 | 3.05 | 3.10 | 2.99 | 3.03 | 3.03 | -1.94% | 58,512 |
| Feb 18, 2025 | 3.07 | 3.14 | 3.06 | 3.09 | 3.09 | 0.65% | 27,915 |
| Feb 14, 2025 | 3.23 | 3.23 | 3.05 | 3.07 | 3.07 | -4.06% | 48,218 |
| Feb 13, 2025 | 3.39 | 3.39 | 3.19 | 3.20 | 3.20 | -5.04% | 41,666 |
| Feb 12, 2025 | 3.49 | 3.50 | 3.36 | 3.37 | 3.37 | -4.80% | 27,743 |
| Feb 11, 2025 | 3.51 | 3.57 | 3.41 | 3.54 | 3.54 | -0.56% | 33,649 |
| Feb 10, 2025 | 3.59 | 3.62 | 3.42 | 3.56 | 3.56 | 0.56% | 41,374 |
| Feb 7, 2025 | 3.49 | 3.63 | 3.43 | 3.54 | 3.54 | 1.14% | 43,345 |
| Feb 6, 2025 | 3.53 | 3.59 | 3.35 | 3.50 | 3.50 | -1.69% | 44,902 |
| Feb 5, 2025 | 3.49 | 3.57 | 3.43 | 3.56 | 3.56 | 0.85% | 25,536 |
| Feb 4, 2025 | 3.39 | 3.59 | 3.37 | 3.53 | 3.53 | 3.52% | 38,710 |
| Feb 3, 2025 | 3.31 | 3.43 | 3.28 | 3.41 | 3.41 | -1.45% | 44,296 |
| Jan 31, 2025 | 3.38 | 3.47 | 3.29 | 3.46 | 3.46 | 2.67% | 51,089 |
| Jan 30, 2025 | 3.53 | 3.55 | 3.34 | 3.37 | 3.37 | -4.53% | 31,168 |
| Jan 29, 2025 | 3.65 | 3.72 | 3.50 | 3.53 | 3.53 | -3.55% | 32,442 |
| Jan 28, 2025 | 3.56 | 3.93 | 3.50 | 3.66 | 3.66 | 2.81% | 102,389 |
| Jan 27, 2025 | 3.36 | 4.10 | 3.36 | 3.56 | 3.56 | 5.64% | 597,891 |
| Jan 24, 2025 | 3.27 | 3.45 | 3.27 | 3.37 | 3.37 | 1.81% | 31,572 |
| Jan 23, 2025 | 3.17 | 3.39 | 3.17 | 3.31 | 3.31 | 3.76% | 67,751 |
| Jan 22, 2025 | 3.09 | 3.22 | 3.01 | 3.19 | 3.19 | 5.28% | 101,830 |
| Jan 21, 2025 | 3.02 | 3.10 | 3.01 | 3.03 | 3.03 | 0.66% | 23,670 |
| Jan 17, 2025 | 3.07 | 3.09 | 2.96 | 3.01 | 3.01 | -1.63% | 35,382 |
| Jan 16, 2025 | 3.09 | 3.10 | 3.00 | 3.06 | 3.06 | -0.65% | 42,253 |
| Jan 15, 2025 | 3.10 | 3.15 | 2.97 | 3.08 | 3.08 | 0.33% | 45,952 |
| Jan 14, 2025 | 2.95 | 3.08 | 2.95 | 3.07 | 3.07 | 4.78% | 54,583 |
| Jan 13, 2025 | 2.90 | 2.94 | 2.70 | 2.93 | 2.93 | - | 85,473 |