Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
2.580
-0.040 (-1.53%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.60 | 2.72 | 2.53 | 2.62 | 2.62 | - | 53,834 |
| Apr 16, 2025 | 2.36 | 2.63 | 2.36 | 2.62 | 2.62 | 12.45% | 56,769 |
| Apr 15, 2025 | 2.44 | 2.50 | 2.31 | 2.33 | 2.33 | -6.05% | 42,449 |
| Apr 14, 2025 | 2.45 | 2.55 | 2.42 | 2.48 | 2.48 | 1.64% | 23,882 |
| Apr 11, 2025 | 2.55 | 2.63 | 2.35 | 2.44 | 2.44 | -3.17% | 66,947 |
| Apr 10, 2025 | 2.57 | 2.66 | 2.39 | 2.52 | 2.52 | -4.55% | 44,592 |
| Apr 9, 2025 | 2.34 | 2.74 | 2.32 | 2.64 | 2.64 | 12.82% | 49,040 |
| Apr 8, 2025 | 2.58 | 2.66 | 2.33 | 2.34 | 2.34 | -6.59% | 51,832 |
| Apr 7, 2025 | 2.45 | 2.65 | 2.41 | 2.51 | 2.51 | -1.38% | 61,083 |
| Apr 4, 2025 | 2.61 | 2.74 | 2.41 | 2.54 | 2.54 | -5.22% | 73,086 |
| Apr 3, 2025 | 2.87 | 2.92 | 2.62 | 2.68 | 2.68 | -9.76% | 95,614 |
| Apr 2, 2025 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | - | 23,612 |
| Apr 1, 2025 | 3.00 | 3.06 | 2.95 | 2.97 | 2.97 | -1.00% | 29,986 |
| Mar 31, 2025 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | 0.33% | 34,017 |
| Mar 28, 2025 | 3.06 | 3.10 | 2.96 | 2.99 | 2.99 | -3.55% | 90,481 |
| Mar 27, 2025 | 3.08 | 3.17 | 3.07 | 3.10 | 3.10 | -0.64% | 33,353 |
| Mar 26, 2025 | 3.00 | 3.17 | 2.96 | 3.12 | 3.12 | 2.30% | 32,858 |
| 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 |