Get the Stockscreener App
2.27
6.00%
-0.145
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 December 05, 2025, is $2.27.
- Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast Plc stock price recorded was $1.4801 on September 02, 2025. Since then, Waldencast Plc's stock price has risen over 53.37% to $2.27 now.
- The 52-week high stock price for WALD is $4.18, representing a 84.14% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for WALD is $1.4801, indicating a -34.80% decrease from the current share price, occurred on September 02, 2025.
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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $2.44 | $2.30 | $0.135 | 26,489.0 | -4.76% |
| Dec 04, 2025 | $2.46 | $2.35 | $0.11 | 58,900.0 | -1.43% |
| Dec 03, 2025 | $2.53 | $2.36 | $0.17 | 78,215.0 | +4.70% |
| Dec 02, 2025 | $2.38 | $2.27 | $0.115 | 70,337.0 | -1.68% |
| Dec 01, 2025 | $2.41 | $2.18 | $0.2289 | 69,909.0 | -5.56% |
| Nov 28, 2025 | $2.59 | $2.31 | $0.28 | 113,615.0 | -4.18% |
| Nov 26, 2025 | $2.68 | $2.18 | $0.50 | 241,695.0 | +2.73% |
| Nov 25, 2025 | $2.78 | $2.31 | $0.47 | 267,337.0 | -11.11% |
| Nov 24, 2025 | $3.21 | $2.54 | $0.67 | 257,709.0 | -6.49% |
| Nov 21, 2025 | $3.15 | $2.42 | $0.73 | 319,596.0 | +22.22% |
| Nov 20, 2025 | $3.22 | $2.31 | $0.9099 | 618,322.0 | +9.57% |
| Nov 19, 2025 | $2.34 | $2.15 | $0.1899 | 60,712.0 | +2.22% |
| Nov 18, 2025 | $2.40 | $1.98 | $0.419 | 167,221.0 | +14.21% |
| Nov 17, 2025 | $2.09 | $1.78 | $0.31 | 122,548.0 | +4.23% |
| Nov 14, 2025 | $1.91 | $1.79 | $0.12 | 53,611.0 | +0.00% |
| Nov 13, 2025 | $1.92 | $1.75 | $0.17 | 60,148.0 | +6.18% |
| Nov 12, 2025 | $1.81 | $1.66 | $0.15 | 78,835.0 | +0.00% |
| Nov 11, 2025 | $1.82 | $1.73 | $0.09 | 28,460.0 | -0.56% |
| Nov 10, 2025 | $1.84 | $1.76 | $0.0799 | 49,949.0 | -1.65% |
| Nov 07, 2025 | $1.87 | $1.74 | $0.135 | 52,406.0 | +1.11% |
| Nov 06, 2025 | $1.82 | $1.71 | $0.11 | 49,854.0 | -1.64% |
| Nov 05, 2025 | $1.83 | $1.64 | $0.19 | 50,878.0 | +7.02% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $2.53 | $2.18 | $0.3489 | 303,850.0 | -8.73% |
| 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% |
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% |
3.24%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):