2.69
price up icon1.51%   0.04
 
loading

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 May 30, 2025, is $2.69.
  • Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
  • The lowest Waldencast Plc stock price recorded was $1.98 on May 19, 2025. Since then, Waldencast Plc's stock price has risen over 35.86% to $2.69 now.
  • The 52-week high stock price for WALD is $4.96, representing a 84.39% increase from the current share price, occurred on June 07, 2024.
  • The 52-week low stock price for WALD is $1.98, indicating a -26.39% decrease from the current share price, occurred on May 19, 2025.
The table below shows more information about WALD historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $2.75 $2.57 $0.18 103,381.0 +1.51%
May 29, 2025 $2.74 $2.58 $0.16 149,283.0 -0.75%
May 28, 2025 $2.74 $2.52 $0.22 169,943.0 +1.14%
May 27, 2025 $2.66 $2.30 $0.3599 174,418.0 +11.39%
May 23, 2025 $2.38 $2.25 $0.1299 71,420.0 +0.42%
May 22, 2025 $2.38 $2.10 $0.28 115,406.0 +8.76%
May 21, 2025 $2.19 $2.12 $0.07 72,863.0 -0.46%
May 20, 2025 $2.20 $2.05 $0.1529 85,987.0 +2.83%
May 19, 2025 $2.17 $1.98 $0.185 169,368.0 +0.47%
May 16, 2025 $2.26 $2.02 $0.245 573,856.0 -4.09%
May 15, 2025 $2.52 $2.19 $0.33 546,403.0 -8.33%
May 14, 2025 $3.03 $2.12 $0.91 517,129.0 -20.79%
May 13, 2025 $3.10 $2.96 $0.14 57,515.0 -1.62%
May 12, 2025 $3.09 $2.84 $0.25 107,327.0 +9.22%
May 09, 2025 $2.82 $2.70 $0.12 39,485.0 +4.44%
May 08, 2025 $2.80 $2.64 $0.16 40,311.0 -3.57%
May 07, 2025 $2.83 $2.66 $0.17 62,152.0 +3.32%
May 06, 2025 $2.73 $2.65 $0.0793 17,551.0 -0.37%
May 05, 2025 $2.75 $2.65 $0.10 37,063.0 -2.16%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $3.10 $1.98 $1.12 3,296,752.0 -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%

Waldencast Plc Stock (WALD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.00 $9.31 $2.69 1,728,161.0 +14.68%
Nov, 2023 $9.95 $7.54 $2.41 1,096,179.0 +24.22%
Oct, 2023 $10.61 $7.31 $3.30 1,655,555.0 -18.47%
Sep, 2023 $11.01 $6.13 $4.88 3,511,383.0 +0.00%
household_personal_products YSG
$5.51
price up icon 1.47%
$56.56
price up icon 7.94%
household_personal_products EL
$66.94
price down icon 2.52%
household_personal_products CLX
$131.88
price up icon 0.68%
household_personal_products CHD
$98.31
price up icon 0.17%
$23.87
price up icon 1.23%
Cap:     |  Volume (24h):