Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
1.730
-0.010 (-0.57%)
Jul 24, 2026, 9:30 AM EDT - Market open
Waldencast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.75 | 1.78 | 1.72 | 1.74 | - | - | 228 |
| Jul 23, 2026 | 1.77 | 1.78 | 1.71 | 1.74 | 1.74 | -1.69% | 675,217 |
| Jul 22, 2026 | 1.79 | 1.86 | 1.76 | 1.77 | 1.77 | -1.67% | 192,989 |
| Jul 21, 2026 | 1.68 | 1.81 | 1.66 | 1.80 | 1.80 | 5.88% | 324,702 |
| Jul 20, 2026 | 1.73 | 1.78 | 1.69 | 1.70 | 1.70 | -1.73% | 209,052 |
| 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% | 541,493 |
| Jul 13, 2026 | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -3.47% | 290,206 |
| 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% | 320,182 |
| 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% | 407,176 |
| 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% | 586,802 |
| 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 |
| Jun 2, 2026 | 1.77 | 1.94 | 1.60 | 1.85 | 1.85 | 1.09% | 817,617 |
| Jun 1, 2026 | 1.38 | 1.98 | 1.23 | 1.83 | 1.83 | 48.78% | 10,820,076 |
| May 29, 2026 | 1.35 | 1.36 | 1.23 | 1.23 | 1.23 | -9.56% | 216,221 |
| May 28, 2026 | 1.31 | 1.36 | 1.30 | 1.36 | 1.36 | 3.82% | 128,344 |
| May 27, 2026 | 1.24 | 1.33 | 1.24 | 1.31 | 1.31 | 2.34% | 230,376 |
| May 26, 2026 | 1.30 | 1.34 | 1.19 | 1.28 | 1.28 | -1.54% | 252,006 |
| May 22, 2026 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | - | 155,487 |
| May 21, 2026 | 1.28 | 1.35 | 1.24 | 1.30 | 1.30 | -0.76% | 188,920 |
| May 20, 2026 | 1.27 | 1.36 | 1.26 | 1.31 | 1.31 | - | 200,743 |
| May 19, 2026 | 1.55 | 1.55 | 1.29 | 1.31 | 1.31 | -16.03% | 273,248 |
| May 18, 2026 | 1.45 | 1.57 | 1.44 | 1.56 | 1.56 | 6.12% | 91,372 |
| May 15, 2026 | 1.63 | 1.63 | 1.46 | 1.47 | 1.47 | -9.82% | 239,537 |
| 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 |