Get the Stockscreener App
4.35
4.19%
-0.19
After Hours:
4.35
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 17, 2024, is $4.35.
- Waldencast plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast plc stock price recorded was $4.19 on May 17, 2024. Since then, Waldencast plc's stock price has risen over 3.82% to $4.35 now.
- The 52-week high stock price for WALD is $12.00, representing a 175.86% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for WALD is $4.19, indicating a -3.68% decrease from the current share price, occurred on May 17, 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 |
|---|---|---|---|---|---|
| May 17, 2024 | $4.68 | $4.19 | $0.4862 | 170,890.0 | -4.19% |
| May 16, 2024 | $4.84 | $4.46 | $0.38 | 67,121.0 | -1.30% |
| May 15, 2024 | $4.84 | $4.49 | $0.3453 | 69,095.0 | +3.84% |
| May 14, 2024 | $4.62 | $4.27 | $0.345 | 47,478.0 | +0.23% |
| May 13, 2024 | $4.76 | $4.23 | $0.5343 | 56,910.0 | -0.67% |
| May 10, 2024 | $4.86 | $4.37 | $0.49 | 176,052.0 | -6.90% |
| May 09, 2024 | $5.11 | $4.66 | $0.4485 | 125,901.0 | -1.44% |
| May 08, 2024 | $4.97 | $4.66 | $0.3099 | 90,666.0 | -0.82% |
| May 07, 2024 | $5.16 | $4.84 | $0.32 | 70,816.0 | -2.78% |
| May 06, 2024 | $5.20 | $4.94 | $0.2579 | 103,883.0 | -0.59% |
| May 03, 2024 | $5.46 | $4.88 | $0.5755 | 87,278.0 | -0.59% |
| May 02, 2024 | $5.27 | $5.00 | $0.27 | 165,724.0 | +0.79% |
| May 01, 2024 | $5.12 | $4.90 | $0.2283 | 88,597.0 | +3.70% |
| Apr 30, 2024 | $5.17 | $4.71 | $0.46 | 90,074.0 | -3.94% |
| Apr 29, 2024 | $5.34 | $5.01 | $0.3252 | 64,292.0 | -0.59% |
| Apr 26, 2024 | $5.40 | $5.04 | $0.36 | 49,608.0 | -2.11% |
| Apr 25, 2024 | $5.34 | $5.07 | $0.2699 | 125,630.0 | -1.70% |
| Apr 24, 2024 | $5.43 | $5.14 | $0.2896 | 37,774.0 | -1.12% |
| Apr 23, 2024 | $5.47 | $5.21 | $0.26 | 54,943.0 | -2.90% |
| Apr 22, 2024 | $5.82 | $5.37 | $0.45 | 90,927.0 | +1.10% |
| Apr 19, 2024 | $5.48 | $5.19 | $0.29 | 132,469.0 | +3.61% |
| Apr 18, 2024 | $5.53 | $5.25 | $0.285 | 77,460.0 | -2.23% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $5.46 | $4.19 | $1.27 | 1,491,301.0 | -10.68% |
| 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% |
1.93%
0.53%
Cap:
|
Volume (24h):