Get the Stockscreener App
2.82
4.44%
0.12
After Hours:
2.82
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 09, 2025, is $2.82.
- Waldencast Plc all-time high stock price is $12.00, occurred on December 20, 2023.
- The lowest Waldencast Plc stock price recorded was $2.31 on April 15, 2025. Since then, Waldencast Plc's stock price has risen over 22.08% to $2.82 now.
- The 52-week high stock price for WALD is $5.2082, representing a 84.69% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for WALD is $2.31, indicating a -18.09% decrease from the current share price, occurred on April 15, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $2.82 | $2.70 | $0.12 | 39,485.0 | +4.44% |
| May 08, 2025 | $2.80 | $2.64 | $0.16 | 40,311.0 | -3.57% |
| May 07, 2025 | $2.83 | $2.66 | $0.17 | 62,152.0 | +3.32% |
| May 06, 2025 | $2.73 | $2.65 | $0.0793 | 17,551.0 | -0.37% |
| May 05, 2025 | $2.75 | $2.65 | $0.10 | 37,063.0 | -2.16% |
| May 02, 2025 | $2.91 | $2.71 | $0.20 | 46,290.0 | +0.36% |
| May 01, 2025 | $2.84 | $2.64 | $0.20 | 36,220.0 | +1.84% |
| Apr 30, 2025 | $2.81 | $2.50 | $0.31 | 51,446.0 | -0.73% |
| Apr 29, 2025 | $2.77 | $2.51 | $0.265 | 52,939.0 | +1.86% |
| Apr 28, 2025 | $2.79 | $2.64 | $0.145 | 65,097.0 | +0.00% |
| Apr 25, 2025 | $2.77 | $2.56 | $0.215 | 42,958.0 | -4.61% |
| Apr 24, 2025 | $2.84 | $2.72 | $0.12 | 26,454.0 | -0.70% |
| Apr 23, 2025 | $3.01 | $2.82 | $0.1899 | 19,953.0 | -3.07% |
| Apr 22, 2025 | $3.10 | $2.78 | $0.32 | 41,287.0 | +6.55% |
| Apr 21, 2025 | $2.83 | $2.53 | $0.305 | 50,983.0 | +4.96% |
| Apr 17, 2025 | $2.72 | $2.53 | $0.19 | 52,828.0 | +0.00% |
| Apr 16, 2025 | $2.63 | $2.36 | $0.27 | 56,769.0 | +12.45% |
| Apr 15, 2025 | $2.50 | $2.31 | $0.19 | 42,449.0 | -6.05% |
| Apr 14, 2025 | $2.55 | $2.42 | $0.13 | 23,882.0 | +1.64% |
| Apr 11, 2025 | $2.63 | $2.35 | $0.28 | 66,947.0 | -3.17% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $2.91 | $2.64 | $0.27 | 318,557.0 | +3.68% |
| 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% |
2.70%
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):