Get the Stockscreener App
1.775
2.60%
0.045
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 January 23, 2026, is $1.775.
- Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast Plc stock price recorded was $1.45 on January 08, 2026. Since then, Waldencast Plc's stock price has risen over 22.41% to $1.775 now.
- The 52-week high stock price for WALD is $4.10, representing a 130.99% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for WALD is $1.45, indicating a -18.31% decrease from the current share price, occurred on January 08, 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 |
|---|---|---|---|---|---|
| Jan 23, 2026 | $1.71 | $1.70 | $0.015 | 2,664.0 | -1.16% |
| Jan 22, 2026 | $1.82 | $1.69 | $0.1349 | 53,659.0 | +1.76% |
| Jan 21, 2026 | $1.70 | $1.59 | $0.11 | 81,683.0 | +6.92% |
| Jan 20, 2026 | $1.64 | $1.45 | $0.1885 | 37,976.0 | -3.05% |
| Jan 16, 2026 | $1.68 | $1.60 | $0.0806 | 53,602.0 | -0.61% |
| Jan 15, 2026 | $1.69 | $1.59 | $0.10 | 32,271.0 | +1.23% |
| Jan 14, 2026 | $1.69 | $1.60 | $0.09 | 40,933.0 | +0.62% |
| Jan 13, 2026 | $1.71 | $1.55 | $0.1599 | 39,091.0 | -0.61% |
| Jan 12, 2026 | $1.74 | $1.49 | $0.2493 | 96,459.0 | +10.14% |
| Jan 09, 2026 | $1.60 | $1.47 | $0.1299 | 80,827.0 | +0.68% |
| Jan 08, 2026 | $1.56 | $1.45 | $0.11 | 86,238.0 | -2.00% |
| Jan 07, 2026 | $1.64 | $1.50 | $0.1364 | 45,546.0 | -3.85% |
| Jan 06, 2026 | $1.63 | $1.53 | $0.10 | 84,805.0 | -3.70% |
| Jan 05, 2026 | $1.84 | $1.60 | $0.2361 | 54,465.0 | -5.26% |
| Jan 02, 2026 | $1.90 | $1.67 | $0.23 | 76,227.0 | -9.04% |
| Dec 31, 2025 | $1.96 | $1.87 | $0.09 | 101,564.0 | -4.08% |
| Dec 30, 2025 | $1.99 | $1.84 | $0.145 | 78,854.0 | +1.03% |
| Dec 29, 2025 | $1.97 | $1.90 | $0.074 | 36,616.0 | -2.51% |
| Dec 26, 2025 | $2.00 | $1.98 | $0.03 | 51,993.0 | +0.00% |
| Dec 24, 2025 | $2.03 | $1.90 | $0.13 | 65,959.0 | +4.74% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.90 | $1.45 | $0.45 | 866,446.0 | -9.04% |
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% |
0.53%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):