Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

WALD Historical Prices

Waldencast plc Class A Ordinary Share · daily open, high, low, close & volume

Trading days
228
Period high
3.22
Period low
0.7200
Period change
-50.32%
DateOpenHighLowCloseChangeVolume
Oct 2, 20260.93000.99000.86100.8794-4.69%277,019
Oct 1, 20260.84000.96390.84000.9227+7.35%305,016
Sep 30, 20260.92770.97130.82000.8595-7.35%289,925
Sep 29, 20261.021.050.91710.9277-12.48%287,905
Sep 28, 20261.011.061.011.06+2.91%265,578
Sep 25, 20261.011.050.98011.03+0.00%277,614
Sep 24, 20261.011.050.97501.03+0.98%325,157
Sep 23, 20261.051.130.98301.02-4.67%193,925
Sep 22, 20261.101.121.071.07-2.73%573,774
Sep 21, 20261.141.141.071.10-5.17%502,000
Sep 18, 20261.151.161.131.16+0.87%360,690
Sep 17, 20261.141.181.071.15+0.88%360,335
Sep 16, 20261.091.181.071.14+1.79%287,403
Sep 15, 20261.131.161.071.12-5.08%151,179
Sep 14, 20261.151.181.051.18-9.92%2,751,775
Sep 11, 20261.361.361.301.31-1.50%39,046
Sep 9, 20261.331.381.301.33+3.10%130,130
Sep 8, 20261.361.381.281.29-5.84%128,203
Sep 4, 20261.361.391.351.37+0.00%80,359
Sep 3, 20261.341.391.341.37+1.48%63,960
Sep 2, 20261.471.471.351.35-2.88%236,561
Aug 31, 20261.341.411.301.39+3.73%92,060
Aug 28, 20261.361.361.331.34-1.47%21,189
Aug 27, 20261.371.371.351.36-0.73%43,657
Aug 26, 20261.331.391.321.37+0.74%143,208
Aug 25, 20261.331.391.291.36+2.26%333,658
Aug 24, 20261.291.351.291.33+2.31%181,436
Aug 21, 20261.331.371.261.30-3.70%634,840
Aug 20, 20261.301.351.271.35+1.50%291,529
Aug 19, 20261.361.381.291.33-2.92%351,713
Aug 18, 20261.341.401.291.37+0.74%229,765
Aug 17, 20261.351.401.301.36+0.74%159,352
Aug 14, 20261.341.371.291.35+0.00%93,328
Aug 13, 20261.291.421.291.35+5.47%172,975
Aug 12, 20261.331.331.271.28-2.29%81,571
Aug 11, 20261.391.401.311.31-5.76%85,488
Aug 10, 20261.401.431.331.39+0.00%148,382
Aug 7, 20261.431.451.391.39-3.47%47,510
Aug 6, 20261.491.511.441.44-2.70%271,967
Aug 5, 20261.541.541.471.48-3.90%250,379
Aug 4, 20261.711.721.471.54-9.41%546,283
Aug 3, 20261.721.781.671.70-1.73%600,195
Jul 31, 20261.741.791.691.73+1.17%778,072
Jul 30, 20261.601.711.591.71+5.23%607,436
Jul 29, 20261.681.681.611.63-2.69%451,653
Jul 28, 20261.681.701.671.67-2.91%248,224
Jul 27, 20261.741.741.641.72+1.78%433,308
Jul 24, 20261.731.741.671.69-2.87%339,372
Jul 23, 20261.771.781.711.74-1.69%675,219
Jul 22, 20261.791.861.761.77-1.67%205,433
Jul 21, 20261.681.811.661.80+5.88%324,719
Jul 20, 20261.731.781.691.70-1.73%209,080
Jul 17, 20261.681.761.661.73+2.37%235,658
Jul 16, 20261.691.731.661.69-1.17%260,705
Jul 15, 20261.821.821.661.71-4.47%288,660
Jul 14, 20261.671.821.651.79+7.19%520,024
Jul 13, 20261.751.751.671.67-3.47%290,352
Jul 10, 20261.721.751.671.73+0.58%205,841
Jul 9, 20261.661.761.661.72+3.61%320,184
Jul 8, 20261.691.721.641.66-3.49%168,607
Jul 7, 20261.671.731.611.72+2.38%407,198
Jul 6, 20261.661.701.641.68+0.00%180,998
Jul 2, 20261.751.841.601.68-3.45%968,544
Jul 1, 20261.741.821.641.74-1.14%586,855
Jun 30, 20261.551.851.551.76+17.33%1,088,543
Jun 29, 20261.481.701.451.50+2.74%883,664
Jun 26, 20261.481.641.451.46-1.35%4,826,901
Jun 25, 20261.561.571.461.48-3.27%511,746
Jun 24, 20261.601.631.511.53-4.97%399,698
Jun 23, 20261.581.621.571.61+0.00%262,119
Jun 22, 20261.631.661.591.61-3.01%180,970
Jun 18, 20261.691.701.631.66+0.00%290,496
Jun 17, 20261.711.731.621.66-4.60%280,812
Jun 16, 20261.851.861.721.74-4.40%124,585
Jun 15, 20261.881.901.671.82-2.15%803,335
Jun 12, 20261.821.911.811.86+0.00%575,897
Jun 11, 20261.901.931.781.86-0.53%217,286
Jun 10, 20261.661.881.651.87+12.65%264,692
Jun 9, 20261.641.711.631.66+1.22%146,429
Jun 8, 20261.721.811.611.64-4.65%226,213
Jun 5, 20261.711.761.631.72-1.71%258,878
Jun 4, 20261.721.781.591.75+2.34%545,122
Jun 3, 20261.801.891.711.71-7.57%553,648
Jun 2, 20261.771.941.601.85+1.09%817,617
Jun 1, 20261.381.981.231.83+48.78%10,820,077
May 29, 20261.351.361.231.23-9.56%216,221
May 28, 20261.311.361.301.36+3.82%128,344
May 27, 20261.241.331.241.31+2.34%230,376
May 26, 20261.301.341.191.28-1.54%252,006
May 22, 20261.321.351.281.30+0.00%155,487
May 21, 20261.281.341.241.30-0.76%187,886
May 20, 20261.271.361.261.31+0.00%200,744
May 19, 20261.551.551.291.31-16.03%273,249
May 18, 20261.451.571.441.56+6.12%91,373
May 15, 20261.631.631.461.47-9.82%239,538
May 14, 20261.641.671.571.63-1.21%169,316
May 13, 20261.681.701.601.65-3.51%291,800
May 12, 20261.661.781.551.71+2.40%334,550
May 11, 20261.811.841.601.67-7.22%398,262
May 8, 20261.421.801.421.80+28.57%980,322
May 7, 20261.181.421.121.40+15.70%771,646
May 6, 20261.021.220.99281.21+16.35%769,835
May 5, 20260.88001.050.87001.04+17.78%1,105,927
May 4, 20260.92481.000.87740.8830-8.13%677,028
May 1, 20260.87981.040.86000.9611+7.99%1,676,094
Apr 30, 20260.77700.92000.72000.8900+16.64%3,878,272
Apr 29, 20261.041.050.76300.7630-2.08%39,753,573
Apr 28, 20260.79410.80460.75600.7792+1.18%3,522,912
Apr 27, 20260.83100.87200.75040.7701-9.56%158,603
Apr 24, 20260.82570.86050.77000.8515+6.44%131,145
Apr 23, 20260.87700.89150.79000.8000-6.73%167,671
Apr 22, 20260.98000.98000.85770.8577-7.78%193,822
Apr 21, 20261.011.030.92200.9301-9.70%172,646
Apr 20, 20261.061.071.021.03-0.96%175,858
Apr 17, 20261.071.071.011.04-1.89%98,707
Apr 16, 20261.071.101.021.06-0.93%151,817
Apr 15, 20261.051.081.031.07+0.94%341,211
Apr 14, 20261.041.071.021.06+0.95%157,732
Apr 13, 20261.011.061.011.05+0.96%218,362
Apr 10, 20261.041.091.001.04-2.80%239,758
Apr 9, 20261.111.130.97771.07-2.73%267,154
Apr 8, 20261.051.180.99761.10+8.91%793,504
Apr 7, 20260.98051.020.94191.01+2.39%121,375
Apr 6, 20260.92001.010.91660.9864+9.75%380,832
Apr 2, 20260.89230.99490.85730.8988-1.23%895,365
Apr 1, 20260.94260.99990.88700.9100-4.18%243,215
Mar 31, 20260.98000.98000.91900.9497+0.06%352,520
Mar 30, 20261.011.010.94200.9491-3.16%167,924
Mar 27, 20261.031.050.98000.9801-3.91%181,608
Mar 26, 20261.111.111.001.02-9.73%268,426
Mar 25, 20261.161.191.091.13+0.00%81,659
Mar 24, 20261.211.221.101.13-7.38%112,578
Mar 23, 20261.181.251.171.22+2.95%102,608
Mar 20, 20261.341.361.171.19-10.90%309,327
Mar 19, 20261.431.441.311.33-8.28%99,536
Mar 18, 20261.541.631.441.45-7.05%113,286
Mar 17, 20261.571.601.511.56-0.64%88,273
Mar 16, 20261.591.621.451.57-0.63%51,581
Mar 13, 20261.461.601.451.58+8.22%74,656
Mar 12, 20261.491.511.411.46-3.95%86,786
Mar 11, 20261.511.561.501.52-1.30%41,886
Mar 10, 20261.561.611.501.54-2.53%41,197
Mar 9, 20261.541.601.491.58+0.64%59,184
Mar 6, 20261.551.621.501.57+0.00%53,703
Mar 5, 20261.581.611.461.57-1.26%92,548
Mar 4, 20261.591.631.571.59+0.63%61,828
Mar 3, 20261.601.671.571.58-3.07%124,424
Mar 2, 20261.681.721.621.63-3.55%69,500
Feb 27, 20261.701.841.691.69-0.59%72,539
Feb 26, 20261.751.751.661.70-1.16%40,801
Feb 25, 20261.761.771.721.72-2.27%57,848
Feb 24, 20261.741.811.731.76+2.33%50,637
Feb 23, 20261.771.801.711.72-4.44%68,007
Feb 20, 20261.811.851.751.80-0.55%78,320
Feb 19, 20261.721.821.701.81+4.02%41,966
Feb 18, 20261.801.841.721.74-4.40%52,554
Feb 17, 20261.801.891.711.82+1.11%38,460
Feb 13, 20261.821.821.731.80+0.00%43,316
Feb 12, 20261.841.841.761.80-1.10%42,518
Feb 11, 20261.961.981.771.82-5.70%48,237
Feb 10, 20261.751.961.751.93+11.56%49,823
Feb 9, 20261.781.801.661.73-3.89%33,665
Feb 6, 20261.841.841.721.80+3.45%60,973
Feb 5, 20261.831.851.611.74-4.92%76,679
Feb 4, 20262.012.011.811.83-8.50%79,821
Feb 3, 20261.902.001.882.00+5.26%85,931
Feb 2, 20261.821.941.691.90+4.97%142,943
Jan 30, 20261.671.901.551.81+13.48%194,503
Jan 29, 20261.591.651.521.59+1.27%28,244
Jan 28, 20261.611.631.501.57-5.69%48,895
Jan 27, 20261.741.761.641.67-4.57%36,305
Jan 26, 20261.741.851.741.75+0.57%47,868
Jan 23, 20261.701.771.701.74+0.58%32,138
Jan 22, 20261.701.821.691.73+1.76%53,710
Jan 21, 20261.591.701.591.70+6.92%81,734
Jan 20, 20261.581.641.451.59-3.05%38,023
Jan 16, 20261.651.681.601.64-0.61%53,966
Jan 15, 20261.641.691.591.65+1.23%32,274
Jan 14, 20261.681.691.601.63+0.62%40,933
Jan 13, 20261.621.711.551.62-0.61%39,091
Jan 12, 20261.491.741.491.63+10.14%98,459
Jan 9, 20261.491.601.471.48+0.68%81,069
Jan 8, 20261.501.561.451.47-2.00%92,259
Jan 7, 20261.571.641.501.50-3.85%45,551
Jan 6, 20261.631.631.531.56-3.70%84,807
Jan 5, 20261.701.841.601.62-5.26%54,470
Jan 2, 20261.881.901.671.71-9.04%76,227
Dec 31, 20251.951.961.871.88-4.08%101,564
Dec 30, 20251.881.991.841.96+1.03%78,880
Dec 29, 20251.961.971.901.94-2.51%36,621
Dec 26, 20251.982.001.981.99+0.00%51,993
Dec 24, 20251.902.031.901.99+4.74%65,959
Dec 23, 20251.911.941.841.90-1.04%41,824
Dec 22, 20251.922.011.851.92-1.03%52,985
Dec 19, 20251.981.981.871.94-1.77%162,355
Dec 18, 20251.972.011.841.98+0.77%66,645
Dec 17, 20251.931.981.731.96+1.03%57,683
Dec 16, 20251.912.001.841.94+2.11%99,176
Dec 15, 20251.881.921.771.90+2.70%83,159
Dec 12, 20251.961.961.801.85-4.64%209,634
Dec 11, 20252.142.251.941.94-8.06%296,798
Dec 10, 20252.152.202.102.11-1.86%128,571
Dec 9, 20252.192.222.152.15-1.83%84,901
Dec 8, 20252.352.352.162.19-6.01%144,336
Dec 5, 20252.372.442.272.33-4.12%103,251
Dec 4, 20252.462.462.352.43-0.82%76,950
Dec 3, 20252.372.532.362.45+4.70%78,263
Dec 2, 20252.322.382.272.34-1.68%70,380
Dec 1, 20252.412.412.182.38-5.56%69,909
Nov 28, 20252.572.592.312.52-4.18%113,615
Nov 26, 20252.512.682.182.63+2.73%241,870
Nov 25, 20252.732.782.312.56-11.11%267,423
Nov 24, 20252.593.212.542.88-6.49%257,773
Nov 21, 20252.513.152.423.08+22.22%320,025
Nov 20, 20252.343.222.312.52+9.57%618,768
Nov 19, 20252.232.342.152.30+2.22%60,731
Nov 18, 20251.982.401.982.25+14.21%167,380
Nov 17, 20251.912.091.781.97+4.23%122,568
Nov 14, 20251.861.911.791.89+0.00%241,607
Nov 13, 20251.771.921.751.89+6.18%60,199
Nov 12, 20251.761.811.661.78+0.00%78,835
Nov 11, 20251.801.821.731.78-0.56%28,485
Nov 10, 20251.841.841.761.79-1.65%49,949
Nov 7, 20251.801.871.741.82+1.11%52,406
Nov 6, 20251.821.821.711.80-1.64%49,854
Nov 5, 20251.711.831.641.83+7.02%51,878
Nov 4, 20251.741.831.701.71-3.39%43,630
Nov 3, 20251.781.801.751.77-2.21%31,306

Daily open, high, low, close and volume for Waldencast plc Class A Ordinary Share (WALD). Showing 228 trading days. Unadjusted prices.