Get the Stockscreener App
1.84
3.16%
-0.06
Pre-market:
1.80
-0.04
-2.17%
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 October 21, 2025, is $1.84.
- 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 24.32% to $1.84 now.
- The 52-week high stock price for WALD is $4.18, representing a 127.17% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for WALD is $1.4801, indicating a -19.56% 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 |
|---|---|---|---|---|---|
| Oct 21, 2025 | $1.97 | $1.80 | $0.17 | 49,030.0 | -3.16% |
| Oct 20, 2025 | $1.95 | $1.87 | $0.08 | 29,786.0 | +0.53% |
| Oct 17, 2025 | $2.00 | $1.89 | $0.11 | 45,052.0 | -3.57% |
| Oct 16, 2025 | $2.07 | $1.95 | $0.1201 | 84,554.0 | -3.92% |
| Oct 15, 2025 | $2.07 | $1.87 | $0.20 | 74,778.0 | +6.81% |
| Oct 14, 2025 | $1.95 | $1.80 | $0.1499 | 39,903.0 | +1.60% |
| Oct 13, 2025 | $1.92 | $1.83 | $0.085 | 62,842.0 | +1.08% |
| Oct 10, 2025 | $2.05 | $1.84 | $0.21 | 71,700.0 | -7.46% |
| Oct 09, 2025 | $2.13 | $1.99 | $0.1359 | 65,954.0 | -5.63% |
| Oct 08, 2025 | $2.19 | $1.95 | $0.24 | 103,930.0 | +7.58% |
| Oct 07, 2025 | $2.00 | $1.87 | $0.1327 | 65,637.0 | +3.13% |
| Oct 06, 2025 | $1.96 | $1.87 | $0.09 | 48,591.0 | +2.67% |
| Oct 03, 2025 | $1.97 | $1.81 | $0.15 | 126,284.0 | +0.00% |
| Oct 02, 2025 | $1.94 | $1.87 | $0.07 | 69,089.0 | -3.61% |
| Oct 01, 2025 | $1.99 | $1.90 | $0.09 | 82,572.0 | -2.02% |
| Sep 30, 2025 | $2.03 | $1.92 | $0.11 | 202,528.0 | -1.00% |
| Sep 29, 2025 | $2.05 | $1.96 | $0.0887 | 52,658.0 | -0.99% |
| Sep 26, 2025 | $2.03 | $1.97 | $0.06 | 100,325.0 | +0.50% |
| Sep 25, 2025 | $2.02 | $1.96 | $0.065 | 90,806.0 | -0.50% |
| Sep 24, 2025 | $2.03 | $1.94 | $0.095 | 73,942.0 | -0.49% |
| Sep 23, 2025 | $2.09 | $1.91 | $0.1801 | 194,226.0 | -2.17% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $2.19 | $1.80 | $0.39 | 1,068,732.0 | -7.07% |
| 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% |
0.24%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):