1.84
price down icon3.16%   -0.06
pre-market  Pre-market:  1.80   -0.04   -2.17%
loading

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:
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%
$4.14
price up icon 0.24%
household_personal_products ELF
$127.13
price down icon 0.23%
household_personal_products CLX
$119.89
price up icon 0.25%
household_personal_products CHD
$87.99
price down icon 0.10%
household_personal_products EL
$98.54
price down icon 3.88%
$14.93
price down icon 0.20%
Cap:     |  Volume (24h):