Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
1.325
+0.045 (3.52%)
Aug 13, 2026, 10:48 AM EDT - Market open
Waldencast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 1.29 | 1.32 | 1.29 | 1.28 | - | - | 231 |
| Aug 12, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 81,559 |
| Aug 11, 2026 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -5.76% | 85,467 |
| Aug 10, 2026 | 1.40 | 1.43 | 1.34 | 1.39 | 1.39 | - | 148,381 |
| Aug 7, 2026 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 47,444 |
| Aug 6, 2026 | 1.49 | 1.51 | 1.44 | 1.44 | 1.44 | -2.70% | 271,967 |
| Aug 5, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -3.90% | 250,378 |
| Aug 4, 2026 | 1.71 | 1.72 | 1.47 | 1.54 | 1.54 | -9.41% | 545,848 |
| Aug 3, 2026 | 1.72 | 1.78 | 1.67 | 1.70 | 1.70 | -1.73% | 600,195 |
| Jul 31, 2026 | 1.74 | 1.79 | 1.69 | 1.73 | 1.73 | 1.17% | 778,071 |
| Jul 30, 2026 | 1.60 | 1.71 | 1.59 | 1.71 | 1.71 | 5.23% | 607,435 |
| Jul 29, 2026 | 1.68 | 1.68 | 1.61 | 1.63 | 1.63 | -2.69% | 451,652 |
| Jul 28, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -2.91% | 248,224 |
| Jul 27, 2026 | 1.74 | 1.74 | 1.64 | 1.72 | 1.72 | 1.78% | 433,308 |
| Jul 24, 2026 | 1.73 | 1.74 | 1.67 | 1.69 | 1.69 | -2.87% | 339,371 |
| Jul 23, 2026 | 1.77 | 1.78 | 1.71 | 1.74 | 1.74 | -1.69% | 675,219 |
| Jul 22, 2026 | 1.79 | 1.86 | 1.76 | 1.77 | 1.77 | -1.67% | 205,433 |
| Jul 21, 2026 | 1.68 | 1.81 | 1.66 | 1.80 | 1.80 | 5.88% | 324,718 |
| Jul 20, 2026 | 1.73 | 1.78 | 1.69 | 1.70 | 1.70 | -1.73% | 209,080 |
| Jul 17, 2026 | 1.68 | 1.76 | 1.66 | 1.73 | 1.73 | 2.37% | 235,658 |
| Jul 16, 2026 | 1.69 | 1.73 | 1.66 | 1.69 | 1.69 | -1.17% | 260,704 |
| Jul 15, 2026 | 1.82 | 1.83 | 1.66 | 1.71 | 1.71 | -4.47% | 288,759 |
| Jul 14, 2026 | 1.67 | 1.82 | 1.65 | 1.79 | 1.79 | 7.19% | 541,548 |
| Jul 13, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -3.47% | 290,352 |
| Jul 10, 2026 | 1.72 | 1.76 | 1.67 | 1.73 | 1.73 | 0.58% | 205,840 |
| Jul 9, 2026 | 1.66 | 1.76 | 1.66 | 1.72 | 1.72 | 3.61% | 320,183 |
| Jul 8, 2026 | 1.69 | 1.72 | 1.64 | 1.66 | 1.66 | -3.49% | 168,607 |
| Jul 7, 2026 | 1.67 | 1.73 | 1.62 | 1.72 | 1.72 | 2.38% | 407,197 |
| Jul 6, 2026 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | - | 180,997 |
| Jul 2, 2026 | 1.75 | 1.84 | 1.60 | 1.68 | 1.68 | -3.45% | 968,544 |
| Jul 1, 2026 | 1.74 | 1.83 | 1.64 | 1.74 | 1.74 | -1.14% | 586,855 |
| Jun 30, 2026 | 1.55 | 1.85 | 1.55 | 1.76 | 1.76 | 17.33% | 1,088,543 |
| Jun 29, 2026 | 1.48 | 1.70 | 1.45 | 1.50 | 1.50 | 2.74% | 883,663 |
| Jun 26, 2026 | 1.48 | 1.64 | 1.45 | 1.46 | 1.46 | -1.35% | 4,826,900 |
| Jun 25, 2026 | 1.56 | 1.58 | 1.46 | 1.48 | 1.48 | -3.27% | 511,746 |
| Jun 24, 2026 | 1.60 | 1.63 | 1.52 | 1.53 | 1.53 | -4.97% | 399,943 |
| Jun 23, 2026 | 1.58 | 1.62 | 1.57 | 1.61 | 1.61 | - | 262,119 |
| Jun 22, 2026 | 1.63 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 180,969 |
| Jun 18, 2026 | 1.69 | 1.70 | 1.63 | 1.66 | 1.66 | - | 290,495 |
| Jun 17, 2026 | 1.71 | 1.73 | 1.62 | 1.66 | 1.66 | -4.60% | 280,811 |
| Jun 16, 2026 | 1.85 | 1.86 | 1.72 | 1.74 | 1.74 | -4.40% | 124,585 |
| Jun 15, 2026 | 1.88 | 1.90 | 1.67 | 1.82 | 1.82 | -2.15% | 803,334 |
| Jun 12, 2026 | 1.82 | 1.91 | 1.81 | 1.86 | 1.86 | - | 575,896 |
| Jun 11, 2026 | 1.90 | 1.93 | 1.78 | 1.86 | 1.86 | -0.53% | 217,285 |
| Jun 10, 2026 | 1.66 | 1.88 | 1.65 | 1.87 | 1.87 | 12.65% | 264,691 |
| Jun 9, 2026 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | 1.22% | 146,428 |
| Jun 8, 2026 | 1.72 | 1.81 | 1.61 | 1.64 | 1.64 | -4.65% | 226,212 |
| Jun 5, 2026 | 1.71 | 1.76 | 1.63 | 1.72 | 1.72 | -1.71% | 258,878 |
| Jun 4, 2026 | 1.72 | 1.78 | 1.59 | 1.75 | 1.75 | 2.34% | 545,122 |
| Jun 3, 2026 | 1.80 | 1.89 | 1.71 | 1.71 | 1.71 | -7.57% | 553,647 |