Waldencast (WALD)
3.26
0.20 (6.54%)
At close: Feb 28, 2025, 3:59 PM
3.26
0.00%
After-hours: Feb 28, 2025, 04:00 PM EST
WALD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.12 | 3.28 | 3.07 | 3.26 | 0.20 | 6.54% | 34,963 |
| Feb 27, 2025 | 3.01 | 3.14 | 3.01 | 3.06 | 0.05 | 1.66% | 42,638 |
| Feb 26, 2025 | 3.07 | 3.09 | 3.01 | 3.01 | -0.04 | -1.31% | 38,016 |
| Feb 25, 2025 | 3.10 | 3.13 | 3.05 | 3.05 | -0.01 | -0.33% | 29,144 |
| Feb 24, 2025 | 3.15 | 3.24 | 3.05 | 3.06 | -0.10 | -3.16% | 66,000 |
| Feb 21, 2025 | 3.28 | 3.34 | 3.16 | 3.16 | -0.03 | -0.94% | 42,400 |
| Feb 20, 2025 | 2.99 | 3.21 | 2.99 | 3.19 | 0.16 | 5.28% | 26,646 |
| Feb 19, 2025 | 3.05 | 3.10 | 2.99 | 3.03 | -0.06 | -1.94% | 58,512 |
| Feb 18, 2025 | 3.07 | 3.14 | 3.06 | 3.09 | 0.02 | 0.65% | 27,915 |
| Feb 14, 2025 | 3.23 | 3.23 | 3.05 | 3.07 | -0.13 | -4.06% | 48,218 |
| Feb 13, 2025 | 3.39 | 3.39 | 3.19 | 3.20 | -0.17 | -5.04% | 41,700 |
| Feb 12, 2025 | 3.49 | 3.50 | 3.36 | 3.37 | -0.17 | -4.80% | 27,743 |
| Feb 11, 2025 | 3.51 | 3.57 | 3.41 | 3.54 | -0.02 | -0.56% | 33,649 |
| Feb 10, 2025 | 3.59 | 3.62 | 3.42 | 3.56 | 0.02 | 0.56% | 41,400 |
| Feb 7, 2025 | 3.49 | 3.63 | 3.43 | 3.54 | 0.04 | 1.14% | 43,345 |
| Feb 6, 2025 | 3.53 | 3.59 | 3.35 | 3.50 | -0.06 | -1.69% | 44,902 |
| Feb 5, 2025 | 3.49 | 3.57 | 3.43 | 3.56 | 0.03 | 0.85% | 25,536 |
| Feb 4, 2025 | 3.39 | 3.59 | 3.37 | 3.53 | 0.12 | 3.52% | 38,710 |
| Feb 3, 2025 | 3.31 | 3.43 | 3.28 | 3.41 | -0.05 | -1.45% | 44,300 |
| Jan 31, 2025 | 3.38 | 3.47 | 3.29 | 3.46 | 0.09 | 2.67% | 51,100 |
| Jan 30, 2025 | 3.53 | 3.55 | 3.34 | 3.37 | -0.16 | -4.53% | 31,200 |
| Jan 29, 2025 | 3.65 | 3.72 | 3.50 | 3.53 | -0.13 | -3.55% | 32,442 |
| Jan 28, 2025 | 3.56 | 3.93 | 3.50 | 3.66 | 0.10 | 2.81% | 102,400 |
| Jan 27, 2025 | 3.36 | 4.10 | 3.36 | 3.56 | 0.19 | 5.64% | 597,900 |
| Jan 24, 2025 | 3.27 | 3.45 | 3.27 | 3.37 | 0.06 | 1.81% | 31,600 |
| Jan 23, 2025 | 3.17 | 3.39 | 3.17 | 3.31 | 0.12 | 3.76% | 67,800 |
| Jan 22, 2025 | 3.09 | 3.22 | 3.01 | 3.19 | 0.16 | 5.28% | 101,830 |
| Jan 21, 2025 | 3.02 | 3.10 | 3.01 | 3.03 | 0.02 | 0.66% | 23,700 |
| Jan 17, 2025 | 3.07 | 3.09 | 2.96 | 3.01 | -0.05 | -1.63% | 35,400 |
| Jan 16, 2025 | 3.09 | 3.10 | 3.00 | 3.06 | -0.02 | -0.65% | 42,300 |
| Jan 15, 2025 | 3.10 | 3.15 | 2.97 | 3.08 | 0.01 | 0.33% | 46,000 |
| Jan 14, 2025 | 2.95 | 3.08 | 2.95 | 3.07 | 0.14 | 4.78% | 54,600 |
| Jan 13, 2025 | 2.90 | 2.94 | 2.70 | 2.93 | 0.00 | 0.00% | 85,500 |
| Jan 10, 2025 | 3.08 | 3.10 | 2.90 | 2.93 | -0.22 | -6.98% | 103,400 |
| Jan 8, 2025 | 3.15 | 3.16 | 3.03 | 3.15 | -0.01 | -0.32% | 57,836 |
| Jan 7, 2025 | 3.24 | 3.30 | 3.09 | 3.16 | -0.03 | -0.94% | 87,203 |
| Jan 6, 2025 | 3.48 | 3.50 | 3.18 | 3.19 | -0.24 | -7.00% | 98,061 |
| Jan 3, 2025 | 3.74 | 3.74 | 3.36 | 3.43 | -0.31 | -8.29% | 166,318 |
| Jan 2, 2025 | 4.05 | 4.08 | 3.69 | 3.74 | -0.28 | -6.97% | 172,200 |
| Dec 31, 2024 | 3.94 | 4.10 | 3.80 | 4.02 | 0.13 | 3.34% | 77,700 |
| Dec 30, 2024 | 3.88 | 3.93 | 3.84 | 3.89 | -0.07 | -1.77% | 35,529 |
| Dec 27, 2024 | 3.99 | 4.03 | 3.77 | 3.96 | -0.03 | -0.75% | 64,000 |
| Dec 26, 2024 | 3.99 | 4.01 | 3.88 | 3.99 | 0.02 | 0.50% | 36,007 |
| Dec 24, 2024 | 3.92 | 4.01 | 3.92 | 3.97 | 0.00 | 0.00% | 25,100 |
| Dec 23, 2024 | 3.64 | 4.01 | 3.64 | 3.97 | 0.32 | 8.77% | 116,518 |
| Dec 20, 2024 | 3.57 | 3.65 | 3.55 | 3.65 | 0.03 | 0.83% | 254,500 |
| Dec 19, 2024 | 3.64 | 3.67 | 3.50 | 3.62 | 0.09 | 2.55% | 89,100 |
| Dec 18, 2024 | 3.92 | 4.00 | 3.51 | 3.53 | -0.37 | -9.49% | 75,400 |
| Dec 17, 2024 | 3.81 | 4.01 | 3.81 | 3.90 | 0.11 | 2.90% | 262,836 |
| Dec 16, 2024 | 3.89 | 4.03 | 3.73 | 3.79 | -0.10 | -2.57% | 91,300 |