Get the Stockscreener App
1.59
0.63%
0.01
Pre-market:
1.59
Waldencast Plc Stock (WALD) Price History
The historical daily chart and data for Waldencast Plc stock (WALD), show that the latest closing stock price as of March 04, 2026, is $1.59.
- Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast Plc stock price recorded was $1.45 on January 08, 2026. Since then, Waldencast Plc's stock price has risen over 9.66% to $1.59 now.
- The 52-week high stock price for WALD is $3.5399, representing a 122.64% increase from the current share price, occurred on March 07, 2025.
- The 52-week low stock price for WALD is $1.45, indicating a -8.81% decrease from the current share price, occurred on January 08, 2026.
The table below shows more information about WALD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $1.63 | $1.57 | $0.0645 | 61,828.0 | +0.63% |
| Mar 03, 2026 | $1.67 | $1.57 | $0.09 | 124,423.0 | -3.07% |
| Mar 02, 2026 | $1.72 | $1.62 | $0.10 | 69,499.0 | -3.55% |
| Feb 27, 2026 | $1.84 | $1.69 | $0.15 | 72,511.0 | -0.59% |
| Feb 26, 2026 | $1.75 | $1.66 | $0.09 | 40,800.0 | -1.16% |
| Feb 25, 2026 | $1.77 | $1.72 | $0.05 | 57,741.0 | -2.27% |
| Feb 24, 2026 | $1.81 | $1.73 | $0.08 | 50,559.0 | +2.33% |
| Feb 23, 2026 | $1.80 | $1.71 | $0.09 | 68,007.0 | -4.44% |
| Feb 20, 2026 | $1.85 | $1.75 | $0.095 | 78,320.0 | -0.55% |
| Feb 19, 2026 | $1.82 | $1.70 | $0.12 | 41,966.0 | +4.02% |
| Feb 18, 2026 | $1.84 | $1.72 | $0.125 | 52,554.0 | -4.40% |
| Feb 17, 2026 | $1.89 | $1.71 | $0.18 | 38,460.0 | +1.11% |
| Feb 13, 2026 | $1.82 | $1.73 | $0.09 | 43,316.0 | +0.00% |
| Feb 12, 2026 | $1.84 | $1.76 | $0.075 | 42,518.0 | -1.10% |
| Feb 11, 2026 | $1.98 | $1.77 | $0.21 | 48,237.0 | -5.70% |
| Feb 10, 2026 | $1.96 | $1.75 | $0.21 | 49,647.0 | +11.56% |
| Feb 09, 2026 | $1.80 | $1.66 | $0.14 | 33,665.0 | -3.89% |
| Feb 06, 2026 | $1.84 | $1.72 | $0.1176 | 60,876.0 | +3.45% |
| Feb 05, 2026 | $1.85 | $1.61 | $0.235 | 76,635.0 | -4.92% |
| Feb 04, 2026 | $2.01 | $1.81 | $0.20 | 79,821.0 | -8.50% |
| Feb 03, 2026 | $2.00 | $1.88 | $0.1199 | 85,901.0 | +5.26% |
Waldencast Plc Stock (WALD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Waldencast Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WALD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Waldencast Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Waldencast Plc Stock (WALD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.72 | $1.57 | $0.15 | 317,578.0 | -5.92% |
| Feb, 2026 | $2.01 | $1.61 | $0.395 | 1,164,444.0 | -6.63% |
| Jan, 2026 | $1.90 | $1.45 | $0.45 | 1,251,409.0 | -3.72% |
Waldencast Plc Stock (WALD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.53 | $1.73 | $0.8035 | 2,040,303.0 | -22.22% |
| Nov, 2025 | $3.22 | $1.64 | $1.58 | 2,667,822.0 | +39.23% |
| Oct, 2025 | $2.19 | $1.75 | $0.44 | 1,322,047.0 | -8.59% |
| Sep, 2025 | $2.12 | $1.48 | $0.6399 | 3,376,320.0 | +26.92% |
| Aug, 2025 | $2.10 | $1.50 | $0.60 | 8,492,117.0 | -12.36% |
| Jul, 2025 | $2.84 | $1.76 | $1.08 | 1,835,015.0 | -27.35% |
| Jun, 2025 | $2.78 | $2.08 | $0.695 | 4,092,906.0 | -8.92% |
| May, 2025 | $3.10 | $1.98 | $1.12 | 3,193,371.0 | -1.10% |
| Apr, 2025 | $3.10 | $2.31 | $0.79 | 1,022,736.0 | -9.33% |
| Mar, 2025 | $3.54 | $2.80 | $0.7381 | 1,208,869.0 | -7.98% |
| Feb, 2025 | $3.63 | $2.99 | $0.64 | 728,283.0 | -5.78% |
| Jan, 2025 | $4.10 | $2.70 | $1.40 | 1,961,990.0 | -13.93% |
Waldencast Plc Stock (WALD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.18 | $3.10 | $1.08 | 2,016,369.0 | +15.09% |
| Nov, 2024 | $4.00 | $3.14 | $0.86 | 1,857,487.0 | -2.03% |
| Oct, 2024 | $4.00 | $3.18 | $0.82 | 1,275,668.0 | -5.22% |
| Sep, 2024 | $4.40 | $2.92 | $1.48 | 2,960,205.0 | +13.75% |
| Aug, 2024 | $4.74 | $2.40 | $2.33 | 9,191,400.0 | +1.91% |
| Jul, 2024 | $3.77 | $3.08 | $0.695 | 4,315,190.0 | -12.53% |
| Jun, 2024 | $4.96 | $3.54 | $1.42 | 2,048,300.0 | -15.73% |
| May, 2024 | $5.46 | $3.71 | $1.75 | 2,477,960.0 | -12.53% |
| Apr, 2024 | $7.54 | $4.71 | $2.83 | 1,752,419.0 | -25.08% |
| Mar, 2024 | $7.88 | $6.02 | $1.86 | 1,894,375.0 | -2.69% |
| Feb, 2024 | $8.35 | $6.06 | $2.29 | 1,068,615.0 | -5.25% |
| Jan, 2024 | $11.50 | $6.85 | $4.65 | 1,091,267.0 | -35.56% |
1.47%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):