Skip to main content
logo
Waldencast plc (WALDW)
NASDAQ: WALDW · Real-Time Price · USD · Warrants
0.0655
+0.0004 (0.61%)
At close: Jul 17, 2025, 4:00 PM
0.0898
+0.0243 (37.10%)
After-hours: Jul 17, 2025, 4:00 PM EDT

Waldencast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.070.080.060.070.07-7.00%213,727
Jul 15, 20250.070.070.070.070.07-1.82%2,546
Jul 14, 20250.090.100.070.070.07-19.71%8,296
Jul 11, 20250.080.090.070.090.094.47%3,403
Jul 10, 20250.090.090.090.090.09--
Jul 9, 20250.090.090.090.090.09-5
Jul 8, 20250.090.090.080.090.09-3.30%2,301
Jul 7, 20250.090.090.070.090.097.20%3,559
Jul 3, 20250.080.080.080.080.08-5,850
Jul 2, 20250.080.080.070.080.08-6.50%5,677
Jul 1, 20250.090.090.070.090.09-9.59%3,214
Jun 30, 20250.070.100.070.100.1038.77%3,535
Jun 27, 20250.070.070.070.070.07-518
Jun 26, 20250.060.070.050.070.0731.64%760,590
Jun 25, 20250.050.060.050.050.05-3.45%45,698
Jun 24, 20250.060.060.060.060.06-1,500
Jun 23, 20250.060.060.060.060.06-8.33%4,298
Jun 20, 20250.060.060.060.060.069.09%2,054
Jun 18, 20250.060.060.060.060.06-23.13%4,099
Jun 17, 20250.060.070.060.070.0728.23%10,843
Jun 16, 20250.060.060.060.060.06-7.00%3,950
Jun 13, 20250.060.060.060.060.06-3,801
Jun 12, 20250.060.060.060.060.06-0.17%3,880
Jun 11, 20250.060.080.050.060.06-1.48%2,500
Jun 10, 20250.080.090.060.060.06-23.08%549,630
Jun 9, 20250.050.080.050.080.08-0.63%2,852
Jun 6, 20250.060.080.050.080.081.01%20,679
Jun 5, 20250.080.080.070.080.08-10.63%1,504
Jun 4, 20250.090.090.090.090.09--
Jun 3, 20250.070.090.050.090.09-1.56%3,901
Jun 2, 20250.080.090.070.090.09-16.47%11,802
May 30, 20250.110.110.080.110.119.69%785
May 29, 20250.060.100.060.100.10-4.39%9,552
May 28, 20250.110.110.060.100.108.93%4,526
May 27, 20250.080.100.080.090.0918.81%7,915
May 23, 20250.080.080.080.080.08--
May 22, 20250.050.080.040.080.0832.00%143,872
May 21, 20250.050.080.040.060.0620.24%43,346
May 20, 20250.050.050.050.050.05-37.63%1,873
May 19, 20250.070.080.040.080.08-17.95%86,700
May 16, 20250.080.100.080.100.10-9,502
May 15, 20250.080.100.080.100.10-15.00%24,663
May 14, 20250.080.110.080.110.11-4.42%1,699
May 13, 20250.110.120.110.120.129.09%64,335
May 12, 20250.110.110.110.110.11--
May 9, 20250.110.110.080.110.11-8.33%5,000
May 8, 20250.120.120.120.120.12--
May 7, 20250.120.120.120.120.12--
May 6, 20250.120.120.120.120.12--
May 5, 20250.120.120.120.120.12--