Skip to main content
Waldencast plc (WALD)
NASDAQ: WALD · Real-Time Price · USD
2.600
+0.090 (3.59%)
At close: Jun 27, 2025, 4:00 PM
2.650
+0.050 (1.92%)
After-hours: Jun 27, 2025, 4:49 PM EDT

Waldencast Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.522.682.522.602.603.59%1,753,643
Jun 26, 20252.652.782.462.512.51-7.04%170,429
Jun 25, 20252.352.752.332.702.7014.41%187,788
Jun 24, 20252.282.372.212.362.364.89%62,286
Jun 23, 20252.232.322.202.252.25-97,501
Jun 20, 20252.272.302.202.252.25-137,972
Jun 18, 20252.162.292.132.252.254.65%88,584
Jun 17, 20252.152.192.092.152.15-1.83%77,615
Jun 16, 20252.202.232.152.192.19-0.45%120,620
Jun 13, 20252.272.502.142.202.20-3.51%82,014
Jun 12, 20252.352.372.272.282.28-3.39%55,044
Jun 11, 20252.302.382.262.362.362.61%129,653
Jun 10, 20252.322.392.272.302.30-0.86%118,350
Jun 9, 20252.472.532.322.322.32-5.31%112,811
Jun 6, 20252.402.462.362.452.453.38%155,570
Jun 5, 20252.372.442.352.372.37-0.84%98,161
Jun 4, 20252.432.482.342.392.39-0.42%195,209
Jun 3, 20252.412.572.362.402.40-1.23%192,420
Jun 2, 20252.672.732.392.432.43-9.67%119,249
May 30, 20252.642.752.572.692.691.51%103,381
May 29, 20252.672.742.582.652.65-0.75%149,283
May 28, 20252.622.742.522.672.671.14%169,945
May 27, 20252.402.662.302.642.6411.39%174,442
May 23, 20252.312.382.252.372.370.42%71,420
May 22, 20252.142.382.102.362.368.76%115,406
May 21, 20252.132.192.122.172.17-0.46%72,863
May 20, 20252.102.202.052.182.182.83%86,487
May 19, 20252.082.171.982.122.120.47%169,868
May 16, 20252.182.262.022.112.11-4.09%573,856
May 15, 20252.382.522.192.202.20-8.33%546,408
May 14, 20253.033.032.122.402.40-20.79%517,130
May 13, 20253.093.102.963.033.03-1.62%57,515
May 12, 20252.903.092.843.083.089.22%107,332
May 9, 20252.702.822.702.822.824.44%39,485
May 8, 20252.802.802.642.702.70-3.57%40,311
May 7, 20252.752.832.662.802.803.32%62,152
May 6, 20252.672.732.652.712.71-0.37%17,558
May 5, 20252.752.752.652.722.72-2.16%37,063
May 2, 20252.812.912.712.782.780.36%46,290
May 1, 20252.692.842.642.772.771.84%36,220
Apr 30, 20252.702.812.502.722.72-0.73%51,446
Apr 29, 20252.682.782.512.742.741.86%52,951
Apr 28, 20252.692.792.642.692.69-65,108
Apr 25, 20252.772.772.562.692.69-4.61%42,958
Apr 24, 20252.822.842.722.822.82-0.70%26,455
Apr 23, 20252.983.012.822.842.84-3.07%19,953
Apr 22, 20252.783.102.782.932.936.55%41,287
Apr 21, 20252.592.842.532.752.754.96%50,983
Apr 17, 20252.602.722.532.622.62-53,834
Apr 16, 20252.362.632.362.622.6212.45%56,769