Waldencast plc (WALDW)
NASDAQ: WALDW · Real-Time Price · USD · Warrants
0.0050
+0.0012 (31.58%)
Sep 28, 2026, 9:57 AM EDT - Market open
Waldencast Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -32.14% | 142,194 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 3.70% | 109,165 |
| Sep 23, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -21.74% | 233,853 |
| Sep 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.85% | 338,613 |
| Sep 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.49% | 1,286,610 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 102.86% | 3,661,992 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -43.55% | 834,291 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.89% | 65,151 |
| Sep 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.53% | 50,641 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -62.02% | 526,675 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.31% | 200 |
| Sep 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -0.81% | 12,582 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.09% | 88,495 |
| Sep 4, 2026 | 0.02 | 0.07 | 0.02 | 0.03 | 0.03 | 28.28% | 66,114 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.54% | 3,401 |
| Sep 2, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.76% | 20,930 |
| Aug 28, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 0.35% | 3,841 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 9.69% | 4,114 |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.37% | 409 |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.32% | 1,422 |
| Aug 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.28% | 14,276 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.86% | 9,424 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -0.85% | 46,731 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -29.64% | 72,786 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.97% | 2,162 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.06% | 603 |
| Aug 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -4.26% | 1,276 |
| Aug 7, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.36% | 30,222 |
| Aug 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.05% | 10,123 |
| Aug 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.75% | 151 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.31% | 650 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.18% | 504 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.75% | 1,202 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,090 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.60% | 12,266 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.74% | 574 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.00% | 1,292 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.44% | 180 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.77% | 2,420 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.13% | 9,830 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.93% | 12,760 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.22% | 5,081 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.92% | 9,825 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,491 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 994 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.75% | 734 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.62% | 1,595 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.16% | 659 |
| Jul 9, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.79% | 2,167 |
| Jul 8, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -13.57% | 106,398 |