Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
1.780
+0.030 (1.71%)
Sep 16, 2025, 4:00 PM EDT - Market closed
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.76 | 1.81 | 1.74 | 1.78 | 1.78 | 1.71% | 59,083 |
| 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 |
| Jul 29, 2025 | 2.15 | 2.15 | 2.03 | 2.06 | 2.06 | -4.19% | 92,575 |
| Jul 28, 2025 | 2.31 | 2.31 | 2.12 | 2.15 | 2.15 | -5.70% | 121,258 |
| Jul 25, 2025 | 2.39 | 2.39 | 2.26 | 2.28 | 2.28 | -5.39% | 68,905 |
| Jul 24, 2025 | 2.46 | 2.46 | 2.32 | 2.41 | 2.41 | -3.21% | 64,776 |
| Jul 23, 2025 | 2.50 | 2.56 | 2.43 | 2.49 | 2.49 | 2.47% | 151,667 |
| Jul 22, 2025 | 2.28 | 2.44 | 2.28 | 2.43 | 2.43 | 6.11% | 102,652 |
| Jul 21, 2025 | 2.31 | 2.47 | 2.27 | 2.29 | 2.29 | -0.43% | 65,929 |
| Jul 18, 2025 | 2.41 | 2.43 | 2.25 | 2.30 | 2.30 | -3.36% | 67,242 |
| Jul 17, 2025 | 2.43 | 2.54 | 2.36 | 2.38 | 2.38 | -3.25% | 60,284 |
| Jul 16, 2025 | 2.43 | 2.46 | 2.35 | 2.46 | 2.46 | 1.65% | 108,025 |
| Jul 15, 2025 | 2.48 | 2.52 | 2.40 | 2.42 | 2.42 | -2.81% | 78,997 |
| Jul 14, 2025 | 2.54 | 2.56 | 2.45 | 2.49 | 2.49 | -1.97% | 87,858 |
| Jul 11, 2025 | 2.54 | 2.55 | 2.44 | 2.54 | 2.54 | -1.17% | 102,900 |
| Jul 10, 2025 | 2.57 | 2.67 | 2.54 | 2.57 | 2.57 | -0.39% | 63,632 |
| Jul 9, 2025 | 2.69 | 2.72 | 2.57 | 2.58 | 2.58 | -3.37% | 111,425 |
| Jul 8, 2025 | 2.55 | 2.69 | 2.55 | 2.67 | 2.67 | 0.56% | 68,604 |