Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
1.490
-0.140 (-8.59%)
May 15, 2026, 3:35 PM EDT - Market open
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.63 | 1.63 | 1.54 | 1.59 | - | -2.45% | 51,335 |
| May 14, 2026 | 1.64 | 1.67 | 1.57 | 1.63 | 1.63 | -1.21% | 169,315 |
| May 13, 2026 | 1.68 | 1.70 | 1.60 | 1.65 | 1.65 | -3.51% | 291,799 |
| May 12, 2026 | 1.66 | 1.78 | 1.55 | 1.71 | 1.71 | 2.40% | 334,549 |
| May 11, 2026 | 1.81 | 1.84 | 1.60 | 1.67 | 1.67 | -7.22% | 398,261 |
| May 8, 2026 | 1.42 | 1.80 | 1.42 | 1.80 | 1.80 | 28.57% | 980,322 |
| May 7, 2026 | 1.18 | 1.42 | 1.12 | 1.40 | 1.40 | 15.70% | 771,645 |
| May 6, 2026 | 1.02 | 1.22 | 0.99 | 1.21 | 1.21 | 16.35% | 769,834 |
| May 5, 2026 | 0.88 | 1.05 | 0.87 | 1.04 | 1.04 | 17.78% | 1,105,926 |
| May 4, 2026 | 0.92 | 1.00 | 0.88 | 0.88 | 0.88 | -8.13% | 677,027 |
| May 1, 2026 | 0.88 | 1.04 | 0.86 | 0.96 | 0.96 | 7.99% | 1,676,094 |
| Apr 30, 2026 | 0.78 | 0.92 | 0.72 | 0.89 | 0.89 | 16.64% | 3,878,272 |
| Apr 29, 2026 | 1.04 | 1.05 | 0.76 | 0.76 | 0.76 | -2.08% | 39,753,572 |
| Apr 28, 2026 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | 1.18% | 3,522,912 |
| Apr 27, 2026 | 0.83 | 0.87 | 0.75 | 0.77 | 0.77 | -9.56% | 158,603 |
| Apr 24, 2026 | 0.83 | 0.86 | 0.77 | 0.85 | 0.85 | 6.44% | 131,145 |
| Apr 23, 2026 | 0.88 | 0.89 | 0.79 | 0.80 | 0.80 | -6.73% | 167,671 |
| Apr 22, 2026 | 0.98 | 0.98 | 0.86 | 0.86 | 0.86 | -7.78% | 193,822 |
| Apr 21, 2026 | 1.01 | 1.04 | 0.92 | 0.93 | 0.93 | -9.70% | 172,657 |
| Apr 20, 2026 | 1.06 | 1.07 | 1.02 | 1.03 | 1.03 | -0.96% | 175,858 |
| Apr 17, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 98,706 |
| Apr 16, 2026 | 1.07 | 1.10 | 1.02 | 1.06 | 1.06 | -0.93% | 151,816 |
| Apr 15, 2026 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | 0.94% | 341,211 |
| Apr 14, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 157,731 |
| Apr 13, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | 0.96% | 218,361 |
| Apr 10, 2026 | 1.04 | 1.09 | 1.00 | 1.04 | 1.04 | -2.80% | 239,758 |
| Apr 9, 2026 | 1.11 | 1.13 | 0.98 | 1.07 | 1.07 | -2.73% | 267,154 |
| Apr 8, 2026 | 1.05 | 1.18 | 1.00 | 1.10 | 1.10 | 8.91% | 793,503 |
| Apr 7, 2026 | 0.98 | 1.02 | 0.94 | 1.01 | 1.01 | 2.39% | 121,375 |
| Apr 6, 2026 | 0.92 | 1.01 | 0.92 | 0.99 | 0.99 | 9.75% | 380,832 |
| Apr 2, 2026 | 0.89 | 0.99 | 0.86 | 0.90 | 0.90 | -1.23% | 895,365 |
| Apr 1, 2026 | 0.94 | 1.00 | 0.89 | 0.91 | 0.91 | -4.18% | 243,215 |
| Mar 31, 2026 | 0.98 | 0.98 | 0.92 | 0.95 | 0.95 | 0.06% | 352,519 |
| Mar 30, 2026 | 1.01 | 1.01 | 0.94 | 0.95 | 0.95 | -3.16% | 167,924 |
| Mar 27, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -3.91% | 181,608 |
| Mar 26, 2026 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -9.73% | 268,425 |
| Mar 25, 2026 | 1.16 | 1.19 | 1.10 | 1.13 | 1.13 | - | 81,658 |
| Mar 24, 2026 | 1.21 | 1.22 | 1.10 | 1.13 | 1.13 | -7.38% | 112,578 |
| Mar 23, 2026 | 1.18 | 1.25 | 1.17 | 1.22 | 1.22 | 2.95% | 102,608 |
| Mar 20, 2026 | 1.34 | 1.36 | 1.17 | 1.19 | 1.19 | -10.90% | 309,140 |
| Mar 19, 2026 | 1.43 | 1.44 | 1.31 | 1.33 | 1.33 | -8.28% | 99,535 |
| Mar 18, 2026 | 1.54 | 1.63 | 1.44 | 1.45 | 1.45 | -7.05% | 113,285 |
| Mar 17, 2026 | 1.57 | 1.60 | 1.51 | 1.56 | 1.56 | -0.64% | 88,272 |
| Mar 16, 2026 | 1.59 | 1.62 | 1.45 | 1.57 | 1.57 | -0.63% | 51,580 |
| Mar 13, 2026 | 1.46 | 1.60 | 1.45 | 1.58 | 1.58 | 8.22% | 74,656 |
| Mar 12, 2026 | 1.49 | 1.51 | 1.41 | 1.46 | 1.46 | -3.95% | 86,786 |
| Mar 11, 2026 | 1.51 | 1.56 | 1.50 | 1.52 | 1.52 | -1.30% | 41,885 |
| Mar 10, 2026 | 1.56 | 1.61 | 1.50 | 1.54 | 1.54 | -2.53% | 41,197 |
| Mar 9, 2026 | 1.54 | 1.60 | 1.49 | 1.58 | 1.58 | 0.64% | 59,183 |
| Mar 6, 2026 | 1.55 | 1.62 | 1.50 | 1.57 | 1.57 | - | 53,703 |