Skip to main content
Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
1.570
0.00 (0.00%)
At close: Mar 6, 2026, 4:00 PM EST
1.570
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:02 PM EST

Waldencast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.581.581.571.57--28,378
Mar 5, 20261.581.611.461.571.57-1.26%92,548
Mar 4, 20261.591.641.571.591.590.63%61,828
Mar 3, 20261.601.671.581.581.58-3.07%124,341
Mar 2, 20261.681.721.621.631.63-3.55%69,499
Feb 27, 20261.701.841.691.691.69-0.59%72,510
Feb 26, 20261.751.751.661.701.70-1.16%40,800
Feb 25, 20261.761.771.721.721.72-2.27%57,848
Feb 24, 20261.741.811.731.761.762.33%50,636
Feb 23, 20261.771.801.711.721.72-4.44%68,007
Feb 20, 20261.811.851.761.801.80-0.55%78,320
Feb 19, 20261.721.821.701.811.814.02%41,966
Feb 18, 20261.801.851.721.741.74-4.40%52,554
Feb 17, 20261.801.891.711.821.821.11%38,450
Feb 13, 20261.821.821.731.801.80-43,316
Feb 12, 20261.841.841.771.801.80-1.10%42,518
Feb 11, 20261.961.981.771.821.82-5.70%48,232
Feb 10, 20261.751.961.751.931.9311.56%49,792
Feb 9, 20261.781.801.661.731.73-3.89%33,578
Feb 6, 20261.841.841.721.801.803.45%60,876
Feb 5, 20261.831.851.621.741.74-4.92%76,635
Feb 4, 20262.012.011.811.831.83-8.50%79,821
Feb 3, 20261.902.001.882.002.005.26%85,901
Feb 2, 20261.821.941.691.901.904.97%142,824
Jan 30, 20261.671.901.551.811.8113.48%194,480
Jan 29, 20261.591.651.521.601.601.27%28,240
Jan 28, 20261.611.631.501.581.58-5.69%48,705
Jan 27, 20261.741.761.641.671.67-4.57%36,305
Jan 26, 20261.741.851.741.751.750.57%47,867
Jan 23, 20261.701.771.701.741.740.58%32,003
Jan 22, 20261.701.831.691.731.731.76%53,633
Jan 21, 20261.591.701.591.701.706.92%81,670
Jan 20, 20261.581.641.451.591.59-3.05%37,976
Jan 16, 20261.651.681.601.641.64-0.61%53,602
Jan 15, 20261.641.691.591.651.651.23%32,270
Jan 14, 20261.681.691.601.631.630.62%40,932
Jan 13, 20261.621.711.551.621.62-0.61%39,091
Jan 12, 20261.491.741.491.631.6310.14%96,459
Jan 9, 20261.491.601.471.481.480.68%80,050
Jan 8, 20261.501.561.451.471.47-2.00%86,238
Jan 7, 20261.571.641.501.501.50-3.85%45,551
Jan 6, 20261.631.631.531.561.56-3.70%84,805
Jan 5, 20261.701.841.601.621.62-5.26%54,365
Jan 2, 20261.881.901.671.711.71-9.04%76,227
Dec 31, 20251.951.961.871.881.88-4.08%101,564
Dec 30, 20251.881.991.841.961.961.03%78,717
Dec 29, 20251.961.971.901.941.94-2.51%36,595
Dec 26, 20251.982.011.981.991.99-51,993
Dec 24, 20251.902.031.901.991.994.74%65,959
Dec 23, 20251.911.941.841.901.90-1.04%41,774
Dec 22, 20251.922.011.851.921.92-1.03%50,985
Dec 19, 20251.981.981.871.941.94-1.77%162,187
Dec 18, 20251.972.011.841.981.980.77%66,514
Dec 17, 20251.931.981.731.961.961.03%57,673
Dec 16, 20251.912.001.841.941.942.11%99,176
Dec 15, 20251.881.921.771.901.902.70%83,159
Dec 12, 20251.961.961.801.851.85-4.64%209,634
Dec 11, 20252.142.251.941.941.94-8.06%296,798
Dec 10, 20252.152.202.102.112.11-1.86%128,571
Dec 9, 20252.192.222.152.152.15-1.83%84,901
Dec 8, 20252.352.352.162.192.19-6.01%144,336
Dec 5, 20252.372.442.272.332.33-4.12%103,251
Dec 4, 20252.462.462.352.432.43-0.82%76,950
Dec 3, 20252.372.532.362.452.454.70%78,263
Dec 2, 20252.322.382.272.342.34-1.68%70,380
Dec 1, 20252.412.412.182.382.38-5.56%69,909
Nov 28, 20252.572.592.312.522.52-4.18%113,615
Nov 26, 20252.512.682.182.632.632.73%241,870
Nov 25, 20252.732.782.312.562.56-11.11%267,423
Nov 24, 20252.593.212.542.882.88-6.49%257,873
Nov 21, 20252.513.152.423.083.0822.22%320,025
Nov 20, 20252.343.222.312.522.529.57%618,878
Nov 19, 20252.232.342.152.302.302.22%60,731
Nov 18, 20251.982.401.982.252.2514.21%167,380
Nov 17, 20251.912.091.781.971.974.23%122,568
Nov 14, 20251.861.911.791.891.89-241,607
Nov 13, 20251.771.921.751.891.896.18%60,199
Nov 12, 20251.761.811.661.781.78-78,835
Nov 11, 20251.801.821.731.781.78-0.56%28,485
Nov 10, 20251.841.841.761.791.79-1.65%49,949
Nov 7, 20251.801.871.741.821.821.11%52,406
Nov 6, 20251.821.821.711.801.80-1.64%49,854
Nov 5, 20251.711.831.641.831.837.02%51,878
Nov 4, 20251.741.831.701.711.71-3.39%43,630
Nov 3, 20251.781.801.751.771.77-2.21%31,306
Oct 31, 20251.791.831.761.811.811.69%20,535
Oct 30, 20251.761.951.751.781.781.71%21,842
Oct 29, 20251.881.961.751.751.75-6.42%64,077
Oct 28, 20251.931.931.791.871.87-3.11%60,359
Oct 27, 20251.892.041.851.931.930.52%36,456
Oct 24, 20251.861.931.841.921.925.49%30,883
Oct 23, 20251.871.901.791.821.82-2.15%21,745
Oct 22, 20251.841.891.781.861.861.09%47,906
Oct 21, 20251.871.971.801.841.84-3.16%49,530
Oct 20, 20251.901.951.871.901.900.53%29,786
Oct 17, 20251.952.001.891.891.89-3.57%45,053
Oct 16, 20252.032.071.951.961.96-3.92%84,558
Oct 15, 20251.942.071.872.042.046.81%74,873
Oct 14, 20251.831.951.801.911.911.60%39,903
Oct 13, 20251.901.921.841.881.881.08%63,455