Get the Stockscreener App
1.03
0.00%
0.00
After Hours:
1.04
0.01
+0.97%
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 25, 2026, is $1.03.
- Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast Plc stock price recorded was $0.72 on April 30, 2026. Since then, Waldencast Plc's stock price has risen over 43.06% to $1.03 now.
- The 52-week high stock price for WALD is $3.22, representing a 212.62% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for WALD is $0.72, indicating a -30.10% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $1.05 | $0.9801 | $0.0699 | 277,613.0 | +0.00% |
| Sep 24, 2026 | $1.05 | $0.975 | $0.0751 | 323,089.0 | +0.98% |
| Sep 23, 2026 | $1.13 | $0.983 | $0.147 | 193,925.0 | -4.67% |
| Sep 22, 2026 | $1.12 | $1.07 | $0.05 | 573,773.0 | -2.73% |
| Sep 21, 2026 | $1.14 | $1.07 | $0.07 | 501,959.0 | -5.17% |
| Sep 18, 2026 | $1.16 | $1.12 | $0.035 | 360,686.0 | +0.87% |
| Sep 17, 2026 | $1.18 | $1.07 | $0.1099 | 360,335.0 | +0.88% |
| Sep 16, 2026 | $1.18 | $1.07 | $0.11 | 287,403.0 | +1.79% |
| Sep 15, 2026 | $1.16 | $1.07 | $0.085 | 151,178.0 | -5.08% |
| Sep 14, 2026 | $1.18 | $1.05 | $0.13 | 2,748,106.0 | -9.92% |
| Sep 11, 2026 | $1.36 | $1.30 | $0.06 | 39,045.0 | -1.50% |
| Sep 10, 2026 | $1.36 | $1.30 | $0.055 | 76,329.0 | +0.00% |
| Sep 09, 2026 | $1.38 | $1.30 | $0.07 | 130,082.0 | +3.10% |
| Sep 08, 2026 | $1.38 | $1.28 | $0.10 | 128,203.0 | -5.84% |
| Sep 04, 2026 | $1.39 | $1.35 | $0.03 | 80,155.0 | +0.00% |
| Sep 03, 2026 | $1.39 | $1.34 | $0.05 | 58,764.0 | +1.48% |
| Sep 02, 2026 | $1.47 | $1.35 | $0.12 | 235,624.0 | +0.00% |
| Sep 01, 2026 | $1.37 | $1.31 | $0.055 | 227,058.0 | -2.88% |
| Aug 31, 2026 | $1.41 | $1.30 | $0.1099 | 91,748.0 | +3.73% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.47 | $0.975 | $0.4951 | 7,030,940.0 | -25.90% |
| Aug, 2026 | $1.78 | $1.26 | $0.52 | 4,778,590.0 | -19.65% |
| Jul, 2026 | $1.86 | $1.59 | $0.27 | 8,454,290.0 | -1.70% |
| Jun, 2026 | $1.98 | $1.23 | $0.75 | 23,999,555.0 | +43.09% |
| May, 2026 | $1.84 | $0.86 | $0.9761 | 9,106,237.0 | +38.20% |
| Apr, 2026 | $1.18 | $0.72 | $0.46 | 48,041,176.0 | -6.29% |
| Mar, 2026 | $1.72 | $0.919 | $0.801 | 2,631,928.0 | -43.80% |
| 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% |
2.44%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):