1.73
price up icon5.17%   0.085
 
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 August 22, 2025, is $1.73.
  • Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
  • The lowest Waldencast Plc stock price recorded was $1.60 on August 07, 2025. Since then, Waldencast Plc's stock price has risen over 8.12% to $1.73 now.
  • The 52-week high stock price for WALD is $4.7399, representing a 173.98% increase from the current share price, occurred on August 28, 2024.
  • The 52-week low stock price for WALD is $1.60, indicating a -7.51% decrease from the current share price, occurred on August 07, 2025.
The table below shows more information about WALD historical price data:
Date High Low High - Low Volume % Change
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%
Aug 18, 2025 $1.84 $1.73 $0.1092 931,248.0 +4.05%
Aug 15, 2025 $1.85 $1.71 $0.14 276,591.0 -5.98%
Aug 14, 2025 $2.10 $1.80 $0.2993 82,978.0 -4.17%
Aug 13, 2025 $2.04 $1.88 $0.16 436,906.0 +2.13%
Aug 12, 2025 $1.88 $1.68 $0.203 167,534.0 +11.90%
Aug 11, 2025 $1.73 $1.61 $0.1218 187,736.0 +2.44%
Aug 08, 2025 $1.67 $1.62 $0.05 147,228.0 +1.86%
Aug 07, 2025 $1.73 $1.60 $0.13 76,539.0 -4.17%
Aug 06, 2025 $1.78 $1.68 $0.105 104,389.0 -3.45%
Aug 05, 2025 $1.80 $1.69 $0.11 119,142.0 -4.40%
Aug 04, 2025 $1.95 $1.70 $0.25 249,427.0 +7.06%
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%

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 $2.10 $1.50 $0.60 7,315,297.0 -2.81%
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
$118.15
price up icon 1.58%
$44.57
price up icon 1.39%
household_personal_products CLX
$120.31
price up icon 0.39%
household_personal_products EL
$91.23
price up icon 4.00%
household_personal_products CHD
$95.02
price up icon 0.06%
$21.61
price up icon 0.79%
Cap:     |  Volume (24h):