Get the Stockscreener App
3.17
2.76%
-0.09
After Hours:
3.17
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 03, 2025, is $3.17.
- 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 31.81% to $3.17 now.
- The 52-week high stock price for WALD is $7.88, representing a 148.58% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for WALD is $2.405, indicating a -24.13% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $3.35 | $3.10 | $0.25 | 41,361.0 | -2.76% |
| Feb 28, 2025 | $3.28 | $3.07 | $0.21 | 33,028.0 | +6.54% |
| Feb 27, 2025 | $3.14 | $3.01 | $0.13 | 41,613.0 | +1.66% |
| Feb 26, 2025 | $3.09 | $3.01 | $0.08 | 29,819.0 | -1.31% |
| Feb 25, 2025 | $3.13 | $3.05 | $0.08 | 26,383.0 | -0.33% |
| Feb 24, 2025 | $3.24 | $3.05 | $0.1903 | 64,796.0 | -3.16% |
| Feb 21, 2025 | $3.34 | $3.16 | $0.18 | 41,411.0 | -0.94% |
| Feb 20, 2025 | $3.21 | $2.99 | $0.22 | 26,282.0 | +5.28% |
| Feb 19, 2025 | $3.10 | $2.99 | $0.11 | 58,371.0 | -1.94% |
| Feb 18, 2025 | $3.14 | $3.06 | $0.0799 | 26,109.0 | +0.65% |
| Feb 14, 2025 | $3.23 | $3.05 | $0.18 | 46,334.0 | -4.06% |
| Feb 13, 2025 | $3.39 | $3.19 | $0.20 | 41,379.0 | -5.04% |
| Feb 12, 2025 | $3.50 | $3.36 | $0.14 | 27,499.0 | -4.80% |
| Feb 11, 2025 | $3.57 | $3.41 | $0.1513 | 33,318.0 | -0.56% |
| Feb 10, 2025 | $3.62 | $3.42 | $0.20 | 41,229.0 | +0.56% |
| Feb 07, 2025 | $3.63 | $3.42 | $0.205 | 41,887.0 | +1.14% |
| Feb 06, 2025 | $3.59 | $3.35 | $0.2409 | 44,274.0 | -1.69% |
| Feb 05, 2025 | $3.57 | $3.43 | $0.1434 | 25,536.0 | +0.85% |
| Feb 04, 2025 | $3.59 | $3.37 | $0.22 | 36,319.0 | +3.52% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $3.35 | $3.10 | $0.25 | 82,722.0 | -2.76% |
| 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% |
3.87%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):