Waldencast plc Class A WALD
NASDAQ · United States · Consumer Non-Durables
$0.9193+0.06 (+6.96%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.92 | +6.90% | $0.84 | $0.93 | $0.84 | 36.25K |
| 2026-09-30 | $0.86 | -7.33% | $0.93 | $0.97 | $0.82 | 289.90K |
| 2026-09-29 | $0.93 | -12.45% | $1.02 | $1.05 | $0.92 | 287.80K |
| 2026-09-28 | $1.06 | +2.91% | $1.01 | $1.07 | $1.01 | 263.60K |
| 2026-09-25 | $1.03 | 0.00% | $1.01 | $1.05 | $0.98 | 277.60K |
| 2026-09-24 | $1.03 | +0.98% | $1.01 | $1.05 | $0.98 | 323.60K |
| 2026-09-23 | $1.02 | -4.67% | $1.05 | $1.13 | $0.98 | 193.90K |
| 2026-09-22 | $1.07 | -2.73% | $1.10 | $1.12 | $1.07 | 573.80K |
| 2026-09-21 | $1.10 | -5.17% | $1.14 | $1.14 | $1.07 | 502.00K |
| 2026-09-18 | $1.16 | +0.87% | $1.15 | $1.16 | $1.13 | 360.70K |
| 2026-09-17 | $1.15 | +0.88% | $1.14 | $1.18 | $1.07 | 360.30K |
| 2026-09-16 | $1.14 | +1.79% | $1.09 | $1.18 | $1.07 | 287.40K |
| 2026-09-15 | $1.12 | -5.08% | $1.13 | $1.16 | $1.08 | 151.20K |
| 2026-09-14 | $1.18 | -9.92% | $1.15 | $1.18 | $1.05 | 2.75M |
| 2026-09-11 | $1.31 | -1.50% | $1.36 | $1.36 | $1.30 | 39.00K |
| 2026-09-10 | $1.33 | 0.00% | $1.31 | $1.36 | $1.30 | 76.30K |
| 2026-09-09 | $1.33 | +3.10% | $1.33 | $1.38 | $1.30 | 130.10K |
| 2026-09-08 | $1.29 | -5.84% | $1.36 | $1.38 | $1.28 | 128.20K |
| 2026-09-04 | $1.37 | 0.00% | $1.36 | $1.38 | $1.36 | 80.40K |
| 2026-09-03 | $1.37 | +1.48% | $1.34 | $1.39 | $1.34 | 63.80K |
| 2026-09-02 | $1.35 | 0.00% | $1.47 | $1.47 | $1.35 | 236.20K |
| 2026-09-01 | $1.35 | -2.88% | $1.37 | $1.37 | $1.32 | 237.00K |
| 2026-08-31 | $1.39 | +3.73% | $1.34 | $1.41 | $1.30 | 91.80K |
| 2026-08-28 | $1.34 | -1.47% | $1.36 | $1.36 | $1.33 | 21.20K |
| 2026-08-27 | $1.36 | -0.73% | $1.37 | $1.37 | $1.35 | 43.70K |
| 2026-08-26 | $1.37 | +0.74% | $1.33 | $1.39 | $1.32 | 143.20K |
| 2026-08-25 | $1.36 | +2.26% | $1.33 | $1.39 | $1.29 | 333.70K |
| 2026-08-24 | $1.33 | +2.31% | $1.29 | $1.35 | $1.29 | 181.40K |
| 2026-08-21 | $1.30 | -3.70% | $1.33 | $1.37 | $1.26 | 634.70K |
| 2026-08-20 | $1.35 | +1.50% | $1.30 | $1.35 | $1.27 | 291.30K |
| 2026-08-19 | $1.33 | -2.92% | $1.36 | $1.38 | $1.29 | 351.70K |
| 2026-08-18 | $1.37 | +0.74% | $1.34 | $1.40 | $1.29 | 229.80K |
| 2026-08-17 | $1.36 | +0.74% | $1.35 | $1.40 | $1.30 | 159.40K |
| 2026-08-14 | $1.35 | 0.00% | $1.34 | $1.37 | $1.29 | 93.30K |
| 2026-08-13 | $1.35 | +5.47% | $1.29 | $1.42 | $1.29 | 173.00K |
| 2026-08-12 | $1.28 | -2.29% | $1.33 | $1.33 | $1.27 | 81.60K |
| 2026-08-11 | $1.31 | -5.76% | $1.39 | $1.40 | $1.31 | 85.50K |
| 2026-08-10 | $1.39 | 0.00% | $1.40 | $1.42 | $1.34 | 148.40K |
| 2026-08-07 | $1.39 | -3.47% | $1.43 | $1.45 | $1.39 | 47.50K |
| 2026-08-06 | $1.44 | -2.70% | $1.49 | $1.51 | $1.44 | 272.00K |
| 2026-08-05 | $1.48 | -3.90% | $1.54 | $1.54 | $1.47 | 250.40K |
| 2026-08-04 | $1.54 | -9.41% | $1.71 | $1.72 | $1.47 | 546.30K |
| 2026-08-03 | $1.70 | -1.73% | $1.72 | $1.78 | $1.67 | 600.20K |
| 2026-07-31 | $1.73 | +1.17% | $1.74 | $1.79 | $1.69 | 778.10K |
| 2026-07-30 | $1.71 | +5.23% | $1.60 | $1.71 | $1.59 | 600.10K |
| 2026-07-29 | $1.63 | -2.69% | $1.68 | $1.68 | $1.61 | 451.70K |
| 2026-07-28 | $1.67 | -2.91% | $1.67 | $1.70 | $1.66 | 248.20K |
| 2026-07-27 | $1.72 | +1.78% | $1.74 | $1.74 | $1.64 | 433.30K |
| 2026-07-24 | $1.69 | -2.87% | $1.73 | $1.74 | $1.67 | 339.40K |
| 2026-07-23 | $1.74 | -1.69% | $1.77 | $1.78 | $1.71 | 675.20K |
| 2026-07-22 | $1.77 | -1.67% | $1.79 | $1.86 | $1.76 | 205.40K |
| 2026-07-21 | $1.80 | +5.88% | $1.68 | $1.81 | $1.66 | 324.70K |
| 2026-07-20 | $1.70 | -1.73% | $1.73 | $1.78 | $1.69 | 209.10K |
| 2026-07-17 | $1.73 | +2.37% | $1.68 | $1.76 | $1.66 | 235.70K |
| 2026-07-16 | $1.69 | -1.17% | $1.69 | $1.73 | $1.65 | 260.70K |
| 2026-07-15 | $1.71 | -4.47% | $1.82 | $1.83 | $1.66 | 288.80K |
| 2026-07-14 | $1.79 | +7.19% | $1.67 | $1.82 | $1.65 | 541.50K |
| 2026-07-13 | $1.67 | -3.47% | $1.75 | $1.75 | $1.67 | 290.20K |
| 2026-07-10 | $1.73 | +0.58% | $1.72 | $1.75 | $1.67 | 205.80K |
| 2026-07-09 | $1.72 | +3.61% | $1.66 | $1.76 | $1.66 | 320.20K |
| 2026-07-08 | $1.66 | -3.49% | $1.69 | $1.72 | $1.64 | 168.60K |
| 2026-07-07 | $1.72 | +2.38% | $1.67 | $1.73 | $1.62 | 407.20K |
| 2026-07-06 | $1.68 | 0.00% | $1.66 | $1.70 | $1.64 | 181.00K |
| 2026-07-02 | $1.68 | -3.45% | $1.75 | $1.84 | $1.60 | 968.50K |
| 2026-07-01 | $1.74 | -1.14% | $1.74 | $1.83 | $1.64 | 586.80K |
| 2026-06-30 | $1.76 | +17.33% | $1.55 | $1.85 | $1.55 | 1.09M |
| 2026-06-29 | $1.50 | +2.74% | $1.48 | $1.70 | $1.45 | 883.70K |
| 2026-06-26 | $1.46 | -1.35% | $1.48 | $1.63 | $1.45 | 4.83M |
| 2026-06-25 | $1.48 | -3.27% | $1.56 | $1.58 | $1.46 | 511.70K |
| 2026-06-24 | $1.53 | -4.97% | $1.60 | $1.63 | $1.51 | 399.90K |
| 2026-06-23 | $1.61 | 0.00% | $1.58 | $1.62 | $1.57 | 262.10K |
| 2026-06-22 | $1.61 | -3.01% | $1.63 | $1.65 | $1.59 | 180.90K |
| 2026-06-18 | $1.66 | 0.00% | $1.69 | $1.70 | $1.63 | 290.50K |
| 2026-06-17 | $1.66 | -4.60% | $1.71 | $1.73 | $1.62 | 280.80K |
| 2026-06-16 | $1.74 | -4.40% | $1.85 | $1.86 | $1.72 | 124.60K |
| 2026-06-15 | $1.82 | -2.15% | $1.88 | $1.90 | $1.66 | 802.80K |
| 2026-06-12 | $1.86 | 0.00% | $1.82 | $1.91 | $1.81 | 575.90K |
| 2026-06-11 | $1.86 | -0.53% | $1.90 | $1.92 | $1.78 | 216.90K |
| 2026-06-10 | $1.87 | +12.65% | $1.66 | $1.88 | $1.65 | 264.70K |
| 2026-06-09 | $1.66 | +1.22% | $1.64 | $1.71 | $1.63 | 146.40K |
| 2026-06-08 | $1.64 | -4.65% | $1.72 | $1.81 | $1.61 | 226.20K |
| 2026-06-05 | $1.72 | -1.71% | $1.71 | $1.76 | $1.63 | 258.80K |
| 2026-06-04 | $1.75 | +2.34% | $1.72 | $1.78 | $1.59 | 545.10K |
| 2026-06-03 | $1.71 | -7.57% | $1.80 | $1.89 | $1.71 | 553.60K |
| 2026-06-02 | $1.85 | +1.09% | $1.77 | $1.94 | $1.60 | 817.60K |
| 2026-06-01 | $1.83 | +48.78% | $1.38 | $1.98 | $1.23 | 10.82M |
| 2026-05-29 | $1.23 | -9.56% | $1.35 | $1.36 | $1.23 | 216.20K |
| 2026-05-28 | $1.36 | +3.82% | $1.31 | $1.36 | $1.30 | 128.30K |
| 2026-05-27 | $1.31 | +2.34% | $1.24 | $1.33 | $1.24 | 230.40K |
| 2026-05-26 | $1.28 | -1.54% | $1.30 | $1.34 | $1.19 | 252.00K |