Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
3.080
+0.260 (9.22%)
At close: May 12, 2025, 4:00 PM
3.080
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
Waldencast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.90 | 3.09 | 2.84 | 3.08 | - | 9.22% | 78,243 |
| May 9, 2025 | 2.70 | 2.82 | 2.70 | 2.82 | 2.82 | 4.44% | 39,485 |
| May 8, 2025 | 2.80 | 2.80 | 2.64 | 2.70 | 2.70 | -3.57% | 40,311 |
| May 7, 2025 | 2.75 | 2.83 | 2.66 | 2.80 | 2.80 | 3.32% | 62,152 |
| May 6, 2025 | 2.67 | 2.73 | 2.65 | 2.71 | 2.71 | -0.37% | 17,558 |
| May 5, 2025 | 2.75 | 2.75 | 2.65 | 2.72 | 2.72 | -2.16% | 37,063 |
| May 2, 2025 | 2.81 | 2.91 | 2.71 | 2.78 | 2.78 | 0.36% | 46,290 |
| May 1, 2025 | 2.69 | 2.84 | 2.64 | 2.77 | 2.77 | 1.84% | 36,220 |
| Apr 30, 2025 | 2.70 | 2.81 | 2.50 | 2.72 | 2.72 | -0.73% | 51,446 |
| Apr 29, 2025 | 2.68 | 2.78 | 2.51 | 2.74 | 2.74 | 1.86% | 52,951 |
| Apr 28, 2025 | 2.69 | 2.79 | 2.64 | 2.69 | 2.69 | - | 65,108 |
| Apr 25, 2025 | 2.77 | 2.77 | 2.56 | 2.69 | 2.69 | -4.61% | 42,958 |
| Apr 24, 2025 | 2.82 | 2.84 | 2.72 | 2.82 | 2.82 | -0.70% | 26,455 |
| Apr 23, 2025 | 2.98 | 3.01 | 2.82 | 2.84 | 2.84 | -3.07% | 19,953 |
| Apr 22, 2025 | 2.78 | 3.10 | 2.78 | 2.93 | 2.93 | 6.55% | 41,287 |
| Apr 21, 2025 | 2.59 | 2.84 | 2.53 | 2.75 | 2.75 | 4.96% | 50,983 |
| Apr 17, 2025 | 2.60 | 2.72 | 2.53 | 2.62 | 2.62 | - | 53,834 |
| Apr 16, 2025 | 2.36 | 2.63 | 2.36 | 2.62 | 2.62 | 12.45% | 56,769 |
| Apr 15, 2025 | 2.44 | 2.50 | 2.31 | 2.33 | 2.33 | -6.05% | 42,449 |
| Apr 14, 2025 | 2.45 | 2.55 | 2.42 | 2.48 | 2.48 | 1.64% | 23,882 |
| Apr 11, 2025 | 2.55 | 2.63 | 2.35 | 2.44 | 2.44 | -3.17% | 66,947 |
| Apr 10, 2025 | 2.57 | 2.66 | 2.39 | 2.52 | 2.52 | -4.55% | 44,592 |
| Apr 9, 2025 | 2.34 | 2.74 | 2.32 | 2.64 | 2.64 | 12.82% | 49,040 |
| Apr 8, 2025 | 2.58 | 2.66 | 2.33 | 2.34 | 2.34 | -6.59% | 51,832 |
| Apr 7, 2025 | 2.45 | 2.65 | 2.41 | 2.51 | 2.51 | -1.38% | 61,083 |
| Apr 4, 2025 | 2.61 | 2.74 | 2.41 | 2.54 | 2.54 | -5.22% | 73,086 |
| Apr 3, 2025 | 2.87 | 2.92 | 2.62 | 2.68 | 2.68 | -9.76% | 95,614 |
| Apr 2, 2025 | 2.94 | 3.00 | 2.94 | 2.97 | 2.97 | - | 23,612 |
| Apr 1, 2025 | 3.00 | 3.06 | 2.95 | 2.97 | 2.97 | -1.00% | 29,986 |
| Mar 31, 2025 | 2.99 | 3.04 | 2.98 | 3.00 | 3.00 | 0.33% | 34,017 |
| Mar 28, 2025 | 3.06 | 3.10 | 2.96 | 2.99 | 2.99 | -3.55% | 90,481 |
| Mar 27, 2025 | 3.08 | 3.17 | 3.07 | 3.10 | 3.10 | -0.64% | 33,353 |
| Mar 26, 2025 | 3.00 | 3.17 | 2.96 | 3.12 | 3.12 | 2.30% | 32,858 |
| Mar 25, 2025 | 3.06 | 3.13 | 2.95 | 3.05 | 3.05 | -3.17% | 33,819 |
| Mar 24, 2025 | 3.14 | 3.34 | 3.02 | 3.15 | 3.15 | 1.29% | 160,554 |
| Mar 21, 2025 | 3.10 | 3.19 | 3.00 | 3.11 | 3.11 | -0.64% | 105,497 |
| Mar 20, 2025 | 3.16 | 3.24 | 2.94 | 3.13 | 3.13 | -2.19% | 65,604 |
| Mar 19, 2025 | 2.88 | 3.51 | 2.80 | 3.20 | 3.20 | -3.18% | 209,795 |
| Mar 18, 2025 | 3.16 | 3.35 | 3.14 | 3.31 | 3.31 | 3.61% | 115,642 |
| Mar 17, 2025 | 3.26 | 3.26 | 3.10 | 3.19 | 3.19 | -0.62% | 24,238 |
| Mar 14, 2025 | 3.12 | 3.40 | 3.01 | 3.21 | 3.21 | 3.55% | 43,725 |
| Mar 13, 2025 | 3.11 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 18,560 |
| Mar 12, 2025 | 3.14 | 3.27 | 3.10 | 3.14 | 3.14 | 1.29% | 26,660 |
| Mar 11, 2025 | 3.17 | 3.24 | 3.02 | 3.10 | 3.10 | -0.64% | 28,189 |
| Mar 10, 2025 | 3.29 | 3.36 | 3.05 | 3.12 | 3.12 | -5.17% | 22,936 |
| Mar 7, 2025 | 3.44 | 3.54 | 3.22 | 3.29 | 3.29 | -4.08% | 50,549 |
| Mar 6, 2025 | 3.47 | 3.50 | 3.33 | 3.43 | 3.43 | -1.15% | 28,485 |
| Mar 5, 2025 | 3.35 | 3.50 | 3.34 | 3.47 | 3.47 | 3.27% | 43,562 |
| Mar 4, 2025 | 3.17 | 3.38 | 3.16 | 3.36 | 3.36 | 5.99% | 72,586 |
| Mar 3, 2025 | 3.29 | 3.35 | 3.10 | 3.17 | 3.17 | -2.76% | 42,446 |