Skip to main content
Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
0.779
+0.009 (1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
1.290
+0.511 (65.55%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Waldencast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.790.800.760.790.792.53%191,746
Apr 27, 20260.830.870.750.770.77-9.56%158,572
Apr 24, 20260.830.860.770.850.856.44%131,145
Apr 23, 20260.880.890.790.800.80-6.73%167,670
Apr 22, 20260.980.980.860.860.86-7.78%193,810
Apr 21, 20261.011.040.920.930.93-9.70%172,521
Apr 20, 20261.061.071.021.031.03-0.96%175,354
Apr 17, 20261.071.071.011.041.04-1.89%98,706
Apr 16, 20261.071.101.021.061.06-0.93%151,816
Apr 15, 20261.051.091.031.071.070.94%341,211
Apr 14, 20261.041.071.031.061.060.95%157,731
Apr 13, 20261.011.071.011.051.050.96%218,361
Apr 10, 20261.041.091.001.041.04-2.80%239,758
Apr 9, 20261.111.130.981.071.07-2.73%267,154
Apr 8, 20261.051.181.001.101.108.91%793,503
Apr 7, 20260.981.020.941.011.012.39%121,375
Apr 6, 20260.921.010.920.990.999.75%380,832
Apr 2, 20260.890.990.860.900.90-1.23%895,365
Apr 1, 20260.941.000.890.910.91-4.18%243,215
Mar 31, 20260.980.980.920.950.950.06%352,519
Mar 30, 20261.011.010.940.950.95-3.16%167,924
Mar 27, 20261.031.050.980.980.98-3.91%181,608
Mar 26, 20261.111.111.001.021.02-9.73%268,425
Mar 25, 20261.161.191.101.131.13-81,658
Mar 24, 20261.211.221.101.131.13-7.38%112,578
Mar 23, 20261.181.251.171.221.222.95%102,608
Mar 20, 20261.341.361.171.191.19-10.90%309,140
Mar 19, 20261.431.441.311.331.33-8.28%99,535
Mar 18, 20261.541.631.441.451.45-7.05%113,285
Mar 17, 20261.571.601.511.561.56-0.64%88,272
Mar 16, 20261.591.621.451.571.57-0.63%51,580
Mar 13, 20261.461.601.451.581.588.22%74,656
Mar 12, 20261.491.511.411.461.46-3.95%86,786
Mar 11, 20261.511.561.501.521.52-1.30%41,885
Mar 10, 20261.561.611.501.541.54-2.53%41,197
Mar 9, 20261.541.601.491.581.580.64%59,183
Mar 6, 20261.551.621.501.571.57-53,703
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%124,423
Mar 2, 20261.681.721.621.631.63-3.55%69,499
Feb 27, 20261.701.841.691.691.69-0.59%72,539
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%38,460
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%48,237
Feb 10, 20261.751.961.751.931.9311.56%49,823
Feb 9, 20261.781.801.661.731.73-3.89%33,665
Feb 6, 20261.841.841.721.801.803.45%60,973
Feb 5, 20261.831.851.621.741.74-4.92%76,679
Feb 4, 20262.012.011.811.831.83-8.50%79,821
Feb 3, 20261.902.001.882.002.005.26%85,931
Feb 2, 20261.821.941.691.901.904.97%142,943
Jan 30, 20261.671.901.551.811.8113.48%194,503
Jan 29, 20261.591.651.521.601.601.27%28,244
Jan 28, 20261.611.631.501.581.58-5.69%48,895
Jan 27, 20261.741.761.641.671.67-4.57%36,305
Jan 26, 20261.741.851.741.751.750.57%47,868
Jan 23, 20261.701.771.701.741.740.58%32,138
Jan 22, 20261.701.831.691.731.731.76%53,710
Jan 21, 20261.591.701.591.701.706.92%81,734
Jan 20, 20261.581.641.451.591.59-3.05%38,023
Jan 16, 20261.651.681.601.641.64-0.61%53,966
Jan 15, 20261.641.691.591.651.651.23%32,274
Jan 14, 20261.681.691.601.631.630.62%40,933
Jan 13, 20261.621.711.551.621.62-0.61%39,091
Jan 12, 20261.491.741.491.631.6310.14%98,459
Jan 9, 20261.491.601.471.481.480.68%81,069
Jan 8, 20261.501.561.451.471.47-2.00%92,259
Jan 7, 20261.571.641.501.501.50-3.85%45,551
Jan 6, 20261.631.631.531.561.56-3.70%84,807
Jan 5, 20261.701.841.601.621.62-5.26%54,470
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%78,880
Dec 29, 20251.961.971.901.941.94-2.51%36,621
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%41,824
Dec 22, 20251.922.011.851.921.92-1.03%52,985
Dec 19, 20251.981.981.871.941.94-1.77%162,355
Dec 18, 20251.972.011.841.981.980.77%66,645
Dec 17, 20251.931.981.731.961.961.03%57,683
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