Get the Stockscreener App
1.185
10.90%
-0.145
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 March 20, 2026, is $1.185.
- Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast Plc stock price recorded was $1.17 on March 20, 2026. Since then, Waldencast Plc's stock price has risen over 1.28% to $1.185 now.
- The 52-week high stock price for WALD is $3.34, representing a 181.86% increase from the current share price, occurred on March 24, 2025.
- The 52-week low stock price for WALD is $1.17, indicating a -1.27% decrease from the current share price, occurred on March 20, 2026.
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 |
|---|---|---|---|---|---|
| Mar 20, 2026 | $1.36 | $1.17 | $0.19 | 308,922.0 | -10.90% |
| Mar 19, 2026 | $1.44 | $1.31 | $0.125 | 98,364.0 | -8.28% |
| Mar 18, 2026 | $1.63 | $1.44 | $0.1883 | 113,285.0 | -7.05% |
| Mar 17, 2026 | $1.60 | $1.51 | $0.09 | 88,272.0 | -0.64% |
| Mar 16, 2026 | $1.62 | $1.45 | $0.1699 | 51,530.0 | -0.63% |
| Mar 13, 2026 | $1.60 | $1.45 | $0.155 | 74,656.0 | +8.22% |
| Mar 12, 2026 | $1.51 | $1.41 | $0.10 | 86,786.0 | -3.95% |
| Mar 11, 2026 | $1.56 | $1.50 | $0.0599 | 41,885.0 | -1.30% |
| Mar 10, 2026 | $1.61 | $1.50 | $0.11 | 41,197.0 | -2.53% |
| Mar 09, 2026 | $1.60 | $1.49 | $0.11 | 59,183.0 | +0.64% |
| Mar 06, 2026 | $1.62 | $1.50 | $0.1163 | 53,703.0 | +0.00% |
| Mar 05, 2026 | $1.61 | $1.46 | $0.15 | 92,548.0 | -1.26% |
| Mar 04, 2026 | $1.63 | $1.57 | $0.0645 | 61,828.0 | +0.63% |
| Mar 03, 2026 | $1.67 | $1.57 | $0.09 | 124,423.0 | -3.07% |
| Mar 02, 2026 | $1.72 | $1.62 | $0.10 | 69,499.0 | -3.55% |
| Feb 27, 2026 | $1.84 | $1.69 | $0.15 | 72,511.0 | -0.59% |
| Feb 26, 2026 | $1.75 | $1.66 | $0.09 | 40,800.0 | -1.16% |
| Feb 25, 2026 | $1.77 | $1.72 | $0.05 | 57,741.0 | -2.27% |
| Feb 24, 2026 | $1.81 | $1.73 | $0.08 | 50,559.0 | +2.33% |
| Feb 23, 2026 | $1.80 | $1.71 | $0.09 | 68,007.0 | -4.44% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $1.72 | $1.17 | $0.55 | 1,675,003.0 | -29.88% |
| Feb, 2026 | $2.01 | $1.61 | $0.395 | 1,164,444.0 | -6.63% |
| Jan, 2026 | $1.90 | $1.45 | $0.45 | 1,251,409.0 | -3.72% |
Waldencast Plc Stock (WALD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.53 | $1.73 | $0.8035 | 2,040,303.0 | -22.22% |
| 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% |
0.17%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):