Get the Stockscreener App
1.47
2.00%
-0.03
After Hours:
1.45
-0.02
-1.36%
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 08, 2026, is $1.47.
- 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 -0.68% to $1.47 now.
- The 52-week high stock price for WALD is $4.10, representing a 178.91% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for WALD is $1.4801, indicating a 0.69% decrease from the current share price, occurred on September 02, 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 |
|---|---|---|---|---|---|
| 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% |
| Dec 23, 2025 | $1.94 | $1.84 | $0.10 | 41,774.0 | -1.04% |
| Dec 22, 2025 | $2.01 | $1.85 | $0.16 | 52,985.0 | -1.03% |
| Dec 19, 2025 | $1.98 | $1.87 | $0.11 | 162,355.0 | -1.77% |
| Dec 18, 2025 | $2.01 | $1.84 | $0.1723 | 66,517.0 | +0.77% |
| Dec 17, 2025 | $1.98 | $1.73 | $0.2535 | 57,673.0 | +1.03% |
| Dec 16, 2025 | $2.00 | $1.84 | $0.16 | 99,176.0 | +2.11% |
| Dec 15, 2025 | $1.92 | $1.77 | $0.1466 | 83,159.0 | +2.70% |
| Dec 12, 2025 | $1.96 | $1.80 | $0.16 | 209,474.0 | -4.64% |
| Dec 11, 2025 | $2.25 | $1.94 | $0.31 | 296,798.0 | -8.06% |
| Dec 10, 2025 | $2.20 | $2.10 | $0.10 | 128,549.0 | -1.86% |
| Dec 09, 2025 | $2.22 | $2.15 | $0.07 | 83,503.0 | -1.83% |
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 | 433,519.0 | -21.81% |
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% |
3.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):