Get the Stockscreener App
1.04
17.78%
0.157
After Hours:
.96
-0.08
-7.69%
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 May 05, 2026, is $1.04.
- 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 44.44% to $1.04 now.
- The 52-week high stock price for WALD is $3.22, representing a 209.62% increase from the current share price, occurred on November 20, 2025.
- The 52-week low stock price for WALD is $0.72, indicating a -30.77% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $1.05 | $0.87 | $0.18 | 1,103,020.0 | +17.78% |
| May 04, 2026 | $1.00 | $0.8774 | $0.1226 | 670,135.0 | -8.13% |
| May 01, 2026 | $1.04 | $0.86 | $0.18 | 1,662,853.0 | +7.99% |
| Apr 30, 2026 | $0.92 | $0.72 | $0.20 | 3,826,131.0 | +16.64% |
| Apr 29, 2026 | $1.05 | $0.763 | $0.287 | 39,122,714.0 | -2.08% |
| Apr 28, 2026 | $0.8046 | $0.756 | $0.0486 | 191,746.0 | +1.18% |
| Apr 27, 2026 | $0.872 | $0.7504 | $0.1216 | 158,572.0 | -9.56% |
| Apr 24, 2026 | $0.8605 | $0.77 | $0.0905 | 131,145.0 | +6.44% |
| Apr 23, 2026 | $0.8915 | $0.79 | $0.1015 | 164,484.0 | -6.73% |
| Apr 22, 2026 | $0.98 | $0.8577 | $0.1224 | 193,818.0 | -7.78% |
| Apr 21, 2026 | $1.03 | $0.922 | $0.1129 | 172,645.0 | -9.70% |
| Apr 20, 2026 | $1.07 | $1.02 | $0.05 | 175,357.0 | -0.96% |
| Apr 17, 2026 | $1.07 | $1.01 | $0.06 | 98,706.0 | -1.89% |
| Apr 16, 2026 | $1.10 | $1.02 | $0.0763 | 151,806.0 | -0.93% |
| Apr 15, 2026 | $1.08 | $1.03 | $0.055 | 341,186.0 | +0.94% |
| Apr 14, 2026 | $1.07 | $1.02 | $0.045 | 157,731.0 | +0.95% |
| Apr 13, 2026 | $1.06 | $1.01 | $0.055 | 218,361.0 | +0.96% |
| Apr 10, 2026 | $1.09 | $1.00 | $0.09 | 239,758.0 | -2.80% |
| Apr 09, 2026 | $1.13 | $0.9777 | $0.1519 | 267,148.0 | -2.73% |
| Apr 08, 2026 | $1.18 | $0.9976 | $0.1825 | 789,496.0 | +8.91% |
| Apr 07, 2026 | $1.02 | $0.9419 | $0.0781 | 121,374.0 | +2.39% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.05 | $0.86 | $0.19 | 4,539,028.0 | +16.85% |
| 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% |
2.20%
3.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):