Get the Stockscreener App
1.70
4.49%
-0.08
After Hours:
1.70
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 August 01, 2025, is $1.70.
- Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast Plc stock price recorded was $1.7601 on July 31, 2025. Since then, Waldencast Plc's stock price has risen over -3.41% to $1.70 now.
- The 52-week high stock price for WALD is $4.7399, representing a 178.82% increase from the current share price, occurred on August 28, 2024.
- The 52-week low stock price for WALD is $1.7601, indicating a 3.54% decrease from the current share price, occurred on July 31, 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $1.85 | $1.68 | $0.17 | 132,540.0 | -4.49% |
| Jul 31, 2025 | $2.00 | $1.76 | $0.2399 | 139,113.0 | -11.00% |
| Jul 30, 2025 | $2.12 | $1.97 | $0.15 | 67,600.0 | -2.91% |
| Jul 29, 2025 | $2.15 | $2.03 | $0.12 | 92,565.0 | -4.19% |
| Jul 28, 2025 | $2.31 | $2.12 | $0.19 | 121,258.0 | -5.70% |
| Jul 25, 2025 | $2.39 | $2.26 | $0.13 | 63,559.0 | -5.39% |
| Jul 24, 2025 | $2.46 | $2.32 | $0.14 | 64,776.0 | -3.21% |
| Jul 23, 2025 | $2.51 | $2.44 | $0.065 | 54,184.0 | +2.47% |
| Jul 22, 2025 | $2.44 | $2.28 | $0.16 | 102,647.0 | +6.11% |
| Jul 21, 2025 | $2.47 | $2.27 | $0.1999 | 65,921.0 | -0.43% |
| Jul 18, 2025 | $2.42 | $2.25 | $0.175 | 67,214.0 | -3.36% |
| Jul 17, 2025 | $2.54 | $2.36 | $0.175 | 60,284.0 | -3.25% |
| Jul 16, 2025 | $2.46 | $2.35 | $0.11 | 108,025.0 | +1.65% |
| Jul 15, 2025 | $2.52 | $2.40 | $0.12 | 78,987.0 | -2.81% |
| Jul 14, 2025 | $2.56 | $2.44 | $0.1113 | 87,858.0 | -1.97% |
| Jul 11, 2025 | $2.55 | $2.44 | $0.11 | 102,900.0 | -1.17% |
| Jul 10, 2025 | $2.67 | $2.54 | $0.1275 | 63,632.0 | -0.39% |
| Jul 09, 2025 | $2.71 | $2.57 | $0.145 | 111,425.0 | -3.37% |
| Jul 08, 2025 | $2.69 | $2.55 | $0.1399 | 68,604.0 | +0.56% |
| Jul 07, 2025 | $2.84 | $2.50 | $0.335 | 98,067.0 | -5.85% |
| Jul 03, 2025 | $2.82 | $2.75 | $0.0727 | 30,913.0 | +3.68% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $1.85 | $1.68 | $0.17 | 132,540.0 | +0.00% |
| Jul, 2025 | $2.84 | $1.68 | $1.16 | 1,967,555.0 | -30.61% |
| 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% |
3.94%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):