Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
2.460
+0.040 (1.65%)
At close: Jul 16, 2025, 4:00 PM
2.460
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:04 PM EDT
Waldencast Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 2.43 | 2.44 | 2.35 | 2.44 | - | 0.83% | 23,274 |
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 |
Jul 7, 2025 | 2.84 | 2.84 | 2.51 | 2.66 | 2.66 | -5.85% | 98,067 |
Jul 3, 2025 | 2.75 | 2.82 | 2.75 | 2.82 | 2.82 | 3.68% | 30,913 |
Jul 2, 2025 | 2.52 | 2.73 | 2.51 | 2.72 | 2.72 | 7.94% | 101,372 |
Jul 1, 2025 | 2.44 | 2.55 | 2.39 | 2.52 | 2.52 | 2.86% | 84,111 |
Jun 30, 2025 | 2.59 | 2.62 | 2.37 | 2.45 | 2.45 | -5.77% | 138,570 |
Jun 27, 2025 | 2.52 | 2.68 | 2.52 | 2.60 | 2.60 | 3.59% | 1,753,806 |
Jun 26, 2025 | 2.65 | 2.78 | 2.46 | 2.51 | 2.51 | -7.04% | 170,429 |
Jun 25, 2025 | 2.35 | 2.75 | 2.33 | 2.70 | 2.70 | 14.41% | 187,788 |
Jun 24, 2025 | 2.28 | 2.37 | 2.21 | 2.36 | 2.36 | 4.89% | 62,286 |
Jun 23, 2025 | 2.23 | 2.32 | 2.20 | 2.25 | 2.25 | - | 97,501 |
Jun 20, 2025 | 2.27 | 2.30 | 2.20 | 2.25 | 2.25 | - | 137,972 |
Jun 18, 2025 | 2.16 | 2.29 | 2.13 | 2.25 | 2.25 | 4.65% | 88,584 |
Jun 17, 2025 | 2.15 | 2.19 | 2.09 | 2.15 | 2.15 | -1.83% | 77,615 |
Jun 16, 2025 | 2.20 | 2.23 | 2.15 | 2.19 | 2.19 | -0.45% | 120,620 |
Jun 13, 2025 | 2.27 | 2.50 | 2.14 | 2.20 | 2.20 | -3.51% | 82,014 |
Jun 12, 2025 | 2.35 | 2.37 | 2.27 | 2.28 | 2.28 | -3.39% | 55,044 |
Jun 11, 2025 | 2.30 | 2.38 | 2.26 | 2.36 | 2.36 | 2.61% | 129,653 |
Jun 10, 2025 | 2.32 | 2.39 | 2.27 | 2.30 | 2.30 | -0.86% | 118,350 |
Jun 9, 2025 | 2.47 | 2.53 | 2.32 | 2.32 | 2.32 | -5.31% | 112,811 |
Jun 6, 2025 | 2.40 | 2.46 | 2.36 | 2.45 | 2.45 | 3.38% | 155,570 |
Jun 5, 2025 | 2.37 | 2.44 | 2.35 | 2.37 | 2.37 | -0.84% | 98,161 |
Jun 4, 2025 | 2.43 | 2.48 | 2.34 | 2.39 | 2.39 | -0.42% | 195,209 |
Jun 3, 2025 | 2.41 | 2.57 | 2.36 | 2.40 | 2.40 | -1.23% | 192,420 |
Jun 2, 2025 | 2.67 | 2.73 | 2.39 | 2.43 | 2.43 | -9.67% | 119,249 |
May 30, 2025 | 2.64 | 2.75 | 2.57 | 2.69 | 2.69 | 1.51% | 103,381 |
May 29, 2025 | 2.67 | 2.74 | 2.58 | 2.65 | 2.65 | -0.75% | 149,283 |
May 28, 2025 | 2.62 | 2.74 | 2.52 | 2.67 | 2.67 | 1.14% | 169,945 |
May 27, 2025 | 2.40 | 2.66 | 2.30 | 2.64 | 2.64 | 11.39% | 174,442 |
May 23, 2025 | 2.31 | 2.38 | 2.25 | 2.37 | 2.37 | 0.42% | 71,420 |
May 22, 2025 | 2.14 | 2.38 | 2.10 | 2.36 | 2.36 | 8.76% | 115,406 |
May 21, 2025 | 2.13 | 2.19 | 2.12 | 2.17 | 2.17 | -0.46% | 72,863 |
May 20, 2025 | 2.10 | 2.20 | 2.05 | 2.18 | 2.18 | 2.83% | 86,487 |
May 19, 2025 | 2.08 | 2.17 | 1.98 | 2.12 | 2.12 | 0.47% | 169,868 |
May 16, 2025 | 2.18 | 2.26 | 2.02 | 2.11 | 2.11 | -4.09% | 573,856 |
May 15, 2025 | 2.38 | 2.52 | 2.19 | 2.20 | 2.20 | -8.33% | 546,408 |
May 14, 2025 | 3.03 | 3.03 | 2.12 | 2.40 | 2.40 | -20.79% | 517,130 |
May 13, 2025 | 3.09 | 3.10 | 2.96 | 3.03 | 3.03 | -1.62% | 57,515 |
May 12, 2025 | 2.90 | 3.09 | 2.84 | 3.08 | 3.08 | 9.22% | 107,332 |
May 9, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 4.44% | 39,485 |
May 8, 2025 | 2.80 | 2.80 | 2.64 | 2.70 | 2.70 | -3.57% | 40,311 |
May 7, 2025 | 2.75 | 2.83 | 2.66 | 2.80 | 2.80 | 3.32% | 62,152 |
May 6, 2025 | 2.67 | 2.73 | 2.65 | 2.71 | 2.71 | -0.37% | 17,558 |
May 5, 2025 | 2.75 | 2.75 | 2.65 | 2.72 | 2.72 | -2.16% | 37,063 |