Waldencast (WALD)
NASDAQ: WALD
· Real-Time Price · USD
1.78
0.19 (11.95%)
At close: Sep 05, 2025, 3:59 PM
1.77
-0.66%
After-hours: Sep 05, 2025, 06:54 PM EDT
WALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.60 | 1.80 | 1.58 | 1.78 | 1.78 | 11.95% | 243,356 |
| Sep 4, 2025 | 1.51 | 1.62 | 1.49 | 1.59 | 1.59 | 6.71% | 194,409 |
| Sep 3, 2025 | 1.49 | 1.54 | 1.49 | 1.49 | 1.49 | -1.97% | 70,797 |
| Sep 2, 2025 | 1.54 | 1.56 | 1.48 | 1.52 | 1.52 | -2.56% | 178,711 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | -1.27% | 88,817 |
| Aug 28, 2025 | 1.64 | 1.64 | 1.56 | 1.58 | 1.58 | -2.47% | 137,912 |
| Aug 27, 2025 | 1.58 | 1.65 | 1.56 | 1.62 | 1.62 | 1.89% | 154,747 |
| Aug 26, 2025 | 1.73 | 1.77 | 1.58 | 1.59 | 1.59 | -9.66% | 585,500 |
| Aug 25, 2025 | 1.69 | 1.79 | 1.64 | 1.76 | 1.76 | 1.73% | 529,100 |
| Aug 22, 2025 | 1.64 | 1.75 | 1.58 | 1.73 | 1.73 | 4.85% | 308,672 |
| Aug 21, 2025 | 1.63 | 1.68 | 1.50 | 1.65 | 1.65 | -2.94% | 479,423 |
| Aug 20, 2025 | 1.71 | 1.77 | 1.68 | 1.70 | 1.70 | -5.56% | 241,933 |
| Aug 19, 2025 | 1.95 | 1.98 | 1.60 | 1.80 | 1.80 | 0.00% | 3,106,733 |
| Aug 18, 2025 | 1.77 | 1.84 | 1.73 | 1.80 | 1.80 | 4.05% | 3,077,700 |
| Aug 15, 2025 | 1.84 | 1.85 | 1.71 | 1.73 | 1.73 | -5.98% | 277,200 |
| Aug 14, 2025 | 1.84 | 2.10 | 1.80 | 1.84 | 1.84 | -4.17% | 83,058 |
| Aug 13, 2025 | 1.90 | 2.04 | 1.88 | 1.92 | 1.92 | 2.13% | 436,917 |
| Aug 12, 2025 | 1.71 | 1.88 | 1.68 | 1.88 | 1.88 | 11.90% | 168,309 |
| Aug 11, 2025 | 1.67 | 1.73 | 1.61 | 1.68 | 1.68 | 2.44% | 187,736 |
| Aug 8, 2025 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 147,228 |