Skip to main content
Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
2.330
-0.100 (-4.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

Waldencast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.372.442.272.332.33-4.12%102,715
Dec 4, 20252.462.462.352.432.43-0.82%76,950
Dec 3, 20252.372.532.362.452.454.70%73,595
Dec 2, 20252.322.382.272.342.34-1.68%70,337
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%240,695
Nov 25, 20252.732.782.312.562.56-11.11%267,345
Nov 24, 20252.593.212.542.882.88-6.49%257,809
Nov 21, 20252.513.152.423.083.0822.22%319,099
Nov 20, 20252.343.222.312.522.529.57%618,865
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
Oct 10, 20251.992.051.841.861.86-7.46%71,721
Oct 9, 20252.122.131.992.012.01-5.63%66,064
Oct 8, 20251.982.191.952.132.137.58%104,058
Oct 7, 20251.912.001.871.981.983.13%65,637
Oct 6, 20251.871.961.871.921.922.67%48,591
Oct 3, 20251.921.971.821.871.87-126,284
Oct 2, 20251.941.941.871.871.87-3.61%69,089
Oct 1, 20251.941.991.901.941.94-2.02%82,826
Sep 30, 20251.992.031.921.981.98-1.00%202,528
Sep 29, 20252.012.051.962.002.00-0.99%52,658
Sep 26, 20251.982.031.972.022.020.50%92,488
Sep 25, 20251.992.031.962.012.01-0.50%90,806
Sep 24, 20252.032.031.942.022.02-0.49%73,942
Sep 23, 20252.052.091.912.032.03-2.17%194,227
Sep 22, 20252.042.121.992.082.08-0.24%140,810
Sep 19, 20252.082.081.972.082.08-328,701
Sep 18, 20251.972.111.912.082.085.58%178,703
Sep 17, 20251.761.991.741.971.9710.67%161,573
Sep 16, 20251.761.811.741.781.781.71%59,594
Sep 15, 20251.821.841.721.751.75-3.31%90,785
Sep 12, 20251.771.861.701.811.811.12%117,913
Sep 11, 20251.681.831.681.791.796.55%215,338
Sep 10, 20251.901.911.661.681.68-9.19%320,602
Sep 9, 20251.831.911.821.851.851.09%134,985
Sep 8, 20251.741.871.681.831.832.81%243,860
Sep 5, 20251.601.801.581.781.7811.95%245,806
Sep 4, 20251.511.621.491.591.596.71%194,409
Sep 3, 20251.491.541.491.491.49-1.97%70,797
Sep 2, 20251.541.561.481.521.52-2.56%178,711
Aug 29, 20251.591.591.541.561.56-1.27%88,817
Aug 28, 20251.641.641.561.581.58-2.47%137,912
Aug 27, 20251.581.651.561.621.622.21%154,747
Aug 26, 20251.731.771.581.591.59-9.94%585,452
Aug 25, 20251.691.791.641.761.761.73%529,073
Aug 22, 20251.641.751.581.731.735.17%308,672
Aug 21, 20251.631.681.501.651.65-3.24%479,423
Aug 20, 20251.711.771.681.701.70-5.56%241,933
Aug 19, 20251.951.981.601.801.80-3,106,733
Aug 18, 20251.771.841.731.801.804.05%3,077,658
Aug 15, 20251.841.851.711.731.73-5.98%277,157
Aug 14, 20251.842.101.801.841.84-4.17%83,058
Aug 13, 20251.902.041.881.921.922.13%436,917
Aug 12, 20251.711.881.681.881.8811.90%168,309
Aug 11, 20251.671.731.611.681.682.44%187,736
Aug 8, 20251.641.671.621.641.641.86%147,228
Aug 7, 20251.701.731.601.611.61-4.17%76,551
Aug 6, 20251.741.791.681.681.68-3.45%104,490
Aug 5, 20251.801.801.691.741.74-4.40%119,142
Aug 4, 20251.711.951.701.821.827.06%249,442
Aug 1, 20251.781.851.681.701.70-4.49%132,540
Jul 31, 20251.982.001.761.781.78-11.00%139,247
Jul 30, 20252.092.121.972.002.00-2.91%67,627
Jul 29, 20252.152.152.032.062.06-4.19%92,575
Jul 28, 20252.312.312.122.152.15-5.70%121,258
Jul 25, 20252.392.392.262.282.28-5.39%68,905
Jul 24, 20252.462.462.322.412.41-3.21%64,776
Jul 23, 20252.502.562.432.492.492.47%151,667
Jul 22, 20252.282.442.282.432.436.11%102,652
Jul 21, 20252.312.472.272.292.29-0.43%65,929
Jul 18, 20252.412.432.252.302.30-3.36%67,242
Jul 17, 20252.432.542.362.382.38-3.25%60,284