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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.37 | 2.44 | 2.27 | 2.33 | 2.33 | -4.12% | 102,715 |
| Dec 4, 2025 | 2.46 | 2.46 | 2.35 | 2.43 | 2.43 | -0.82% | 76,950 |
| Dec 3, 2025 | 2.37 | 2.53 | 2.36 | 2.45 | 2.45 | 4.70% | 73,595 |
| Dec 2, 2025 | 2.32 | 2.38 | 2.27 | 2.34 | 2.34 | -1.68% | 70,337 |
| Dec 1, 2025 | 2.41 | 2.41 | 2.18 | 2.38 | 2.38 | -5.56% | 69,909 |
| Nov 28, 2025 | 2.57 | 2.59 | 2.31 | 2.52 | 2.52 | -4.18% | 113,615 |
| Nov 26, 2025 | 2.51 | 2.68 | 2.18 | 2.63 | 2.63 | 2.73% | 240,695 |
| Nov 25, 2025 | 2.73 | 2.78 | 2.31 | 2.56 | 2.56 | -11.11% | 267,345 |
| Nov 24, 2025 | 2.59 | 3.21 | 2.54 | 2.88 | 2.88 | -6.49% | 257,809 |
| Nov 21, 2025 | 2.51 | 3.15 | 2.42 | 3.08 | 3.08 | 22.22% | 319,099 |
| Nov 20, 2025 | 2.34 | 3.22 | 2.31 | 2.52 | 2.52 | 9.57% | 618,865 |
| Nov 19, 2025 | 2.23 | 2.34 | 2.15 | 2.30 | 2.30 | 2.22% | 60,731 |
| Nov 18, 2025 | 1.98 | 2.40 | 1.98 | 2.25 | 2.25 | 14.21% | 167,380 |
| Nov 17, 2025 | 1.91 | 2.09 | 1.78 | 1.97 | 1.97 | 4.23% | 122,568 |
| Nov 14, 2025 | 1.86 | 1.91 | 1.79 | 1.89 | 1.89 | - | 241,607 |
| Nov 13, 2025 | 1.77 | 1.92 | 1.75 | 1.89 | 1.89 | 6.18% | 60,199 |
| Nov 12, 2025 | 1.76 | 1.81 | 1.66 | 1.78 | 1.78 | - | 78,835 |
| Nov 11, 2025 | 1.80 | 1.82 | 1.73 | 1.78 | 1.78 | -0.56% | 28,485 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 49,949 |
| Nov 7, 2025 | 1.80 | 1.87 | 1.74 | 1.82 | 1.82 | 1.11% | 52,406 |
| Nov 6, 2025 | 1.82 | 1.82 | 1.71 | 1.80 | 1.80 | -1.64% | 49,854 |
| Nov 5, 2025 | 1.71 | 1.83 | 1.64 | 1.83 | 1.83 | 7.02% | 51,878 |
| Nov 4, 2025 | 1.74 | 1.83 | 1.70 | 1.71 | 1.71 | -3.39% | 43,630 |
| Nov 3, 2025 | 1.78 | 1.80 | 1.75 | 1.77 | 1.77 | -2.21% | 31,306 |
| Oct 31, 2025 | 1.79 | 1.83 | 1.76 | 1.81 | 1.81 | 1.69% | 20,535 |
| Oct 30, 2025 | 1.76 | 1.95 | 1.75 | 1.78 | 1.78 | 1.71% | 21,842 |
| Oct 29, 2025 | 1.88 | 1.96 | 1.75 | 1.75 | 1.75 | -6.42% | 64,077 |
| Oct 28, 2025 | 1.93 | 1.93 | 1.79 | 1.87 | 1.87 | -3.11% | 60,359 |
| Oct 27, 2025 | 1.89 | 2.04 | 1.85 | 1.93 | 1.93 | 0.52% | 36,456 |
| Oct 24, 2025 | 1.86 | 1.93 | 1.84 | 1.92 | 1.92 | 5.49% | 30,883 |
| Oct 23, 2025 | 1.87 | 1.90 | 1.79 | 1.82 | 1.82 | -2.15% | 21,745 |
| Oct 22, 2025 | 1.84 | 1.89 | 1.78 | 1.86 | 1.86 | 1.09% | 47,906 |
| Oct 21, 2025 | 1.87 | 1.97 | 1.80 | 1.84 | 1.84 | -3.16% | 49,530 |
| Oct 20, 2025 | 1.90 | 1.95 | 1.87 | 1.90 | 1.90 | 0.53% | 29,786 |
| Oct 17, 2025 | 1.95 | 2.00 | 1.89 | 1.89 | 1.89 | -3.57% | 45,053 |
| Oct 16, 2025 | 2.03 | 2.07 | 1.95 | 1.96 | 1.96 | -3.92% | 84,558 |
| Oct 15, 2025 | 1.94 | 2.07 | 1.87 | 2.04 | 2.04 | 6.81% | 74,873 |
| Oct 14, 2025 | 1.83 | 1.95 | 1.80 | 1.91 | 1.91 | 1.60% | 39,903 |
| Oct 13, 2025 | 1.90 | 1.92 | 1.84 | 1.88 | 1.88 | 1.08% | 63,455 |
| Oct 10, 2025 | 1.99 | 2.05 | 1.84 | 1.86 | 1.86 | -7.46% | 71,721 |
| Oct 9, 2025 | 2.12 | 2.13 | 1.99 | 2.01 | 2.01 | -5.63% | 66,064 |
| Oct 8, 2025 | 1.98 | 2.19 | 1.95 | 2.13 | 2.13 | 7.58% | 104,058 |
| Oct 7, 2025 | 1.91 | 2.00 | 1.87 | 1.98 | 1.98 | 3.13% | 65,637 |
| Oct 6, 2025 | 1.87 | 1.96 | 1.87 | 1.92 | 1.92 | 2.67% | 48,591 |
| Oct 3, 2025 | 1.92 | 1.97 | 1.82 | 1.87 | 1.87 | - | 126,284 |
| Oct 2, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.61% | 69,089 |
| Oct 1, 2025 | 1.94 | 1.99 | 1.90 | 1.94 | 1.94 | -2.02% | 82,826 |
| Sep 30, 2025 | 1.99 | 2.03 | 1.92 | 1.98 | 1.98 | -1.00% | 202,528 |
| Sep 29, 2025 | 2.01 | 2.05 | 1.96 | 2.00 | 2.00 | -0.99% | 52,658 |
| Sep 26, 2025 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | 0.50% | 92,488 |