Waldencast plc (WALDW)
NASDAQ: WALDW · Real-Time Price · USD · Warrants
0.0716
0.00 (-0.07%)
Jun 18, 2025, 4:00 PM - Market closed
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -23.13% | 4,099 |
| Jun 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 28.23% | 10,843 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.00% | 3,950 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 3,801 |
| Jun 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 3,880 |
| Jun 11, 2025 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | -1.48% | 2,500 |
| Jun 10, 2025 | 0.08 | 0.09 | 0.06 | 0.06 | 0.06 | -23.08% | 549,630 |
| Jun 9, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | -0.63% | 2,852 |
| Jun 6, 2025 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 1.01% | 20,679 |
| Jun 5, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -10.63% | 1,504 |
| Jun 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jun 3, 2025 | 0.07 | 0.09 | 0.05 | 0.09 | 0.09 | -1.56% | 3,901 |
| Jun 2, 2025 | 0.08 | 0.09 | 0.07 | 0.09 | 0.09 | -16.47% | 11,802 |
| May 30, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | 9.69% | 785 |
| May 29, 2025 | 0.06 | 0.10 | 0.06 | 0.10 | 0.10 | -4.39% | 9,552 |
| May 28, 2025 | 0.11 | 0.11 | 0.06 | 0.10 | 0.10 | 8.93% | 4,526 |
| May 27, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 18.81% | 7,915 |
| May 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 22, 2025 | 0.05 | 0.08 | 0.04 | 0.08 | 0.08 | 32.00% | 143,872 |
| May 21, 2025 | 0.05 | 0.08 | 0.04 | 0.06 | 0.06 | 20.24% | 43,346 |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -37.63% | 1,873 |
| May 19, 2025 | 0.07 | 0.08 | 0.04 | 0.08 | 0.08 | -17.95% | 86,700 |
| May 16, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | - | 9,502 |
| May 15, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | -15.00% | 24,663 |
| May 14, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -4.42% | 1,699 |
| May 13, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 64,335 |
| May 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 9, 2025 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | -8.33% | 5,000 |
| May 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 68 |
| Apr 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 38.09% | 103 |
| Apr 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.81% | 903 |
| Apr 15, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | -0.45% | 2,305 |
| Apr 14, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Apr 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.25% | 101 |
| Apr 9, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | 1.16% | 1,301 |
| Apr 8, 2025 | 0.10 | 0.12 | 0.08 | 0.08 | 0.08 | -12.32% | 3,461 |