Get the Stockscreener App
1.975
0.77%
0.015
After Hours:
1.97
-0.005
-0.25%
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 18, 2025, is $1.975.
- 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 33.44% to $1.975 now.
- The 52-week high stock price for WALD is $4.10, representing a 107.59% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for WALD is $1.4801, indicating a -25.06% 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 18, 2025 | $2.01 | $1.84 | $0.1723 | 66,517.0 | +0.77% |
| Dec 17, 2025 | $1.98 | $1.73 | $0.2535 | 57,673.0 | +1.03% |
| Dec 16, 2025 | $2.00 | $1.84 | $0.16 | 99,176.0 | +2.11% |
| Dec 15, 2025 | $1.92 | $1.77 | $0.1466 | 83,159.0 | +2.70% |
| Dec 12, 2025 | $1.96 | $1.80 | $0.16 | 209,474.0 | -4.64% |
| Dec 11, 2025 | $2.25 | $1.94 | $0.31 | 296,798.0 | -8.06% |
| Dec 10, 2025 | $2.20 | $2.10 | $0.10 | 128,549.0 | -1.86% |
| Dec 09, 2025 | $2.22 | $2.15 | $0.07 | 83,503.0 | -1.83% |
| Dec 08, 2025 | $2.35 | $2.16 | $0.1898 | 144,336.0 | -6.01% |
| Dec 05, 2025 | $2.44 | $2.27 | $0.165 | 103,221.0 | -3.52% |
| 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% |
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 | $1.73 | $0.8035 | 1,616,284.0 | -21.63% |
| 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% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):