Get the Stockscreener App
3.44
0.88%
0.03
After Hours:
3.48
0.04
+1.16%
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 November 21, 2024, is $3.44.
- Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast Plc stock price recorded was $2.405 on August 05, 2024. Since then, Waldencast Plc's stock price has risen over 43.04% to $3.44 now.
- The 52-week high stock price for WALD is $12.00, representing a 248.83% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for WALD is $2.405, indicating a -30.09% decrease from the current share price, occurred on August 05, 2024.
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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $4.00 | $3.33 | $0.67 | 281,553.0 | +0.88% |
| Nov 20, 2024 | $3.45 | $3.18 | $0.27 | 51,221.0 | +5.25% |
| Nov 19, 2024 | $3.29 | $3.16 | $0.1312 | 32,833.0 | +0.31% |
| Nov 18, 2024 | $3.28 | $3.16 | $0.12 | 33,548.0 | +0.31% |
| Nov 15, 2024 | $3.48 | $3.22 | $0.26 | 60,066.0 | -3.01% |
| Nov 14, 2024 | $3.45 | $3.23 | $0.215 | 50,250.0 | -2.35% |
| Nov 13, 2024 | $3.54 | $3.31 | $0.23 | 100,757.0 | -2.02% |
| Nov 12, 2024 | $3.73 | $3.40 | $0.33 | 51,016.0 | -6.22% |
| Nov 11, 2024 | $3.73 | $3.48 | $0.25 | 45,500.0 | +4.52% |
| Nov 08, 2024 | $3.68 | $3.47 | $0.21 | 37,551.0 | -1.94% |
| Nov 07, 2024 | $3.69 | $3.45 | $0.235 | 55,791.0 | -0.55% |
| Nov 06, 2024 | $3.73 | $3.45 | $0.275 | 125,378.0 | +5.52% |
| Nov 05, 2024 | $3.45 | $3.23 | $0.215 | 33,879.0 | +6.17% |
| Nov 04, 2024 | $3.41 | $3.20 | $0.2051 | 49,030.0 | -0.92% |
| Nov 01, 2024 | $3.46 | $3.25 | $0.21 | 45,112.0 | -5.22% |
| Oct 31, 2024 | $3.81 | $3.45 | $0.36 | 55,095.0 | -8.97% |
| Oct 30, 2024 | $4.00 | $3.78 | $0.22 | 55,155.0 | -4.05% |
| Oct 29, 2024 | $4.00 | $3.82 | $0.18 | 63,253.0 | +2.60% |
| Oct 28, 2024 | $3.92 | $3.53 | $0.39 | 74,954.0 | +10.32% |
| Oct 25, 2024 | $3.71 | $3.45 | $0.2628 | 66,162.0 | +3.25% |
| Oct 24, 2024 | $3.53 | $3.18 | $0.35 | 59,304.0 | -1.17% |
| Oct 23, 2024 | $3.44 | $3.32 | $0.125 | 41,692.0 | +0.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.00 | $3.16 | $0.84 | 1,335,038.0 | -0.29% |
| 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% |
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):