1.78
price up icon1.71%   0.03
after-market After Hours: 1.75 -0.03 -1.69%
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 September 16, 2025, is $1.78.
  • 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 20.26% to $1.78 now.
  • The 52-week high stock price for WALD is $4.36, representing a 144.94% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for WALD is $1.4801, indicating a -16.85% 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
Sep 16, 2025 $1.80 $1.74 $0.065 59,084.0 +1.71%
Sep 15, 2025 $1.84 $1.72 $0.12 89,275.0 -3.31%
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%

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 1,911,692.0 +14.10%
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%
household_personal_products ELF
$143.28
price down icon 0.76%
$50.89
price down icon 5.69%
household_personal_products CLX
$124.85
price up icon 1.65%
household_personal_products EL
$88.52
price up icon 1.28%
household_personal_products CHD
$91.52
price up icon 0.30%
$18.13
price down icon 0.66%
Cap:     |  Volume (24h):