Get the Stockscreener App
3.65
0.83%
0.03
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 20, 2024, is $3.65.
- 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 51.77% to $3.65 now.
- The 52-week high stock price for WALD is $11.72, representing a 221.10% increase from the current share price, occurred on December 22, 2023.
- The 52-week low stock price for WALD is $2.405, indicating a -34.11% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $3.65 | $3.55 | $0.10 | 236,573.0 | +0.83% |
| Dec 19, 2024 | $3.67 | $3.50 | $0.1699 | 89,087.0 | +2.55% |
| Dec 18, 2024 | $4.00 | $3.50 | $0.49 | 74,928.0 | -9.49% |
| Dec 17, 2024 | $4.01 | $3.81 | $0.20 | 259,823.0 | +2.90% |
| Dec 16, 2024 | $4.03 | $3.73 | $0.30 | 90,690.0 | -2.57% |
| Dec 13, 2024 | $4.18 | $3.79 | $0.39 | 154,237.0 | +4.01% |
| Dec 12, 2024 | $3.91 | $3.62 | $0.29 | 145,930.0 | +2.19% |
| Dec 11, 2024 | $3.78 | $3.49 | $0.29 | 134,258.0 | +4.57% |
| Dec 10, 2024 | $3.52 | $3.27 | $0.246 | 37,162.0 | +6.38% |
| Dec 09, 2024 | $3.32 | $3.17 | $0.155 | 32,440.0 | +4.44% |
| Dec 06, 2024 | $3.23 | $3.10 | $0.135 | 106,514.0 | -1.87% |
| Dec 05, 2024 | $3.22 | $3.10 | $0.12 | 102,730.0 | -1.23% |
| Dec 04, 2024 | $3.32 | $3.12 | $0.20 | 113,324.0 | +0.00% |
| Dec 03, 2024 | $3.29 | $3.17 | $0.12 | 49,578.0 | +0.93% |
| Dec 02, 2024 | $3.30 | $3.13 | $0.17 | 113,665.0 | -4.73% |
| Nov 29, 2024 | $3.38 | $3.17 | $0.205 | 147,818.0 | +2.74% |
| Nov 27, 2024 | $3.43 | $3.21 | $0.22 | 104,227.0 | -0.30% |
| Nov 26, 2024 | $3.38 | $3.14 | $0.245 | 179,653.0 | -1.20% |
| Nov 25, 2024 | $3.40 | $3.21 | $0.19 | 156,854.0 | +0.60% |
| Nov 22, 2024 | $3.65 | $3.31 | $0.34 | 215,450.0 | -3.49% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $4.18 | $3.10 | $1.08 | 1,977,512.0 | +7.99% |
| 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% |
0.57%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):