Get the Stockscreener App
1.81
1.12%
0.02
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 September 12, 2025, is $1.81.
- 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 22.29% to $1.81 now.
- The 52-week high stock price for WALD is $4.3952, representing a 142.83% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for WALD is $1.4801, indicating a -18.23% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $1.85 | $1.70 | $0.155 | 117,913.0 | +1.12% |
| Sep 11, 2025 | $1.83 | $1.68 | $0.15 | 210,301.0 | +6.55% |
| Sep 10, 2025 | $1.91 | $1.66 | $0.25 | 317,720.0 | -9.19% |
| Sep 09, 2025 | $1.91 | $1.82 | $0.09 | 134,458.0 | +1.09% |
| Sep 08, 2025 | $1.87 | $1.68 | $0.1903 | 240,913.0 | +2.81% |
| Sep 05, 2025 | $1.80 | $1.58 | $0.22 | 245,201.0 | +11.95% |
| Sep 04, 2025 | $1.62 | $1.49 | $0.13 | 189,272.0 | +6.71% |
| Sep 03, 2025 | $1.53 | $1.49 | $0.048 | 70,718.0 | -1.97% |
| Sep 02, 2025 | $1.56 | $1.48 | $0.0827 | 177,753.0 | -2.56% |
| Aug 29, 2025 | $1.59 | $1.54 | $0.0499 | 87,358.0 | -1.27% |
| Aug 28, 2025 | $1.64 | $1.56 | $0.08 | 137,004.0 | -2.47% |
| Aug 27, 2025 | $1.65 | $1.56 | $0.09 | 153,612.0 | +2.21% |
| Aug 26, 2025 | $1.76 | $1.57 | $0.19 | 583,791.0 | -9.94% |
| Aug 25, 2025 | $1.79 | $1.64 | $0.15 | 522,938.0 | +1.73% |
| Aug 22, 2025 | $1.75 | $1.58 | $0.1697 | 307,883.0 | +5.17% |
| Aug 21, 2025 | $1.68 | $1.50 | $0.18 | 476,031.0 | -3.24% |
| Aug 20, 2025 | $1.77 | $1.68 | $0.09 | 225,765.0 | -5.56% |
| Aug 19, 2025 | $1.98 | $1.60 | $0.3799 | 3,085,477.0 | +0.00% |
| Aug 18, 2025 | $1.84 | $1.73 | $0.1092 | 931,248.0 | +4.05% |
| Aug 15, 2025 | $1.85 | $1.71 | $0.14 | 276,591.0 | -5.98% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.91 | $1.48 | $0.4299 | 1,822,162.0 | +16.03% |
| 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% |
2.06%
7.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):