Waldencast (WALD)
3.07
0.00 (0.00%)
At close: Jan 15, 2025, 10:19 AM
WALD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.95 | 3.08 | 2.95 | 3.07 | 0.14 | 4.78% | 54,574 |
| 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 |
| Dec 13, 2024 | 3.79 | 4.18 | 3.79 | 3.89 | 0.15 | 4.01% | 154,237 |
| Dec 12, 2024 | 3.67 | 3.91 | 3.62 | 3.74 | 0.08 | 2.19% | 148,100 |
| Dec 11, 2024 | 3.52 | 3.78 | 3.49 | 3.66 | 0.16 | 4.57% | 135,200 |
| Dec 10, 2024 | 3.30 | 3.52 | 3.27 | 3.50 | 0.21 | 6.38% | 39,525 |
| Dec 9, 2024 | 3.17 | 3.32 | 3.17 | 3.29 | 0.14 | 4.44% | 33,400 |
| Dec 6, 2024 | 3.23 | 3.23 | 3.10 | 3.15 | -0.06 | -1.87% | 107,300 |
| Dec 5, 2024 | 3.21 | 3.22 | 3.10 | 3.21 | -0.04 | -1.23% | 103,333 |
| Dec 4, 2024 | 3.32 | 3.32 | 3.12 | 3.25 | 0.00 | 0.00% | 114,925 |
| Dec 3, 2024 | 3.21 | 3.29 | 3.17 | 3.25 | 0.03 | 0.93% | 51,200 |
| Dec 2, 2024 | 3.29 | 3.30 | 3.13 | 3.22 | -0.16 | -4.73% | 115,500 |
| Nov 29, 2024 | 3.30 | 3.38 | 3.18 | 3.38 | 0.09 | 2.74% | 148,049 |
| Nov 27, 2024 | 3.26 | 3.43 | 3.21 | 3.29 | -0.01 | -0.30% | 105,729 |
| Nov 26, 2024 | 3.37 | 3.39 | 3.14 | 3.30 | -0.04 | -1.20% | 181,317 |
| Nov 25, 2024 | 3.40 | 3.40 | 3.21 | 3.34 | 0.02 | 0.60% | 159,700 |
| Nov 22, 2024 | 3.50 | 3.65 | 3.31 | 3.32 | -0.12 | -3.49% | 216,536 |
| Nov 21, 2024 | 3.70 | 4.00 | 3.33 | 3.44 | 0.03 | 0.88% | 282,000 |
| Nov 20, 2024 | 3.30 | 3.45 | 3.18 | 3.41 | 0.17 | 5.25% | 75,319 |
| Nov 19, 2024 | 3.23 | 3.29 | 3.16 | 3.24 | 0.01 | 0.31% | 33,128 |
| Nov 18, 2024 | 3.23 | 3.28 | 3.16 | 3.23 | 0.01 | 0.31% | 35,500 |
| Nov 15, 2024 | 3.36 | 3.48 | 3.22 | 3.22 | -0.10 | -3.01% | 62,257 |
| Nov 14, 2024 | 3.45 | 3.45 | 3.24 | 3.32 | -0.08 | -2.35% | 55,300 |
| Nov 13, 2024 | 3.54 | 3.54 | 3.31 | 3.40 | -0.07 | -2.02% | 106,218 |
| Nov 12, 2024 | 3.68 | 3.73 | 3.40 | 3.47 | -0.23 | -6.22% | 63,200 |
| Nov 11, 2024 | 3.60 | 3.73 | 3.48 | 3.70 | 0.16 | 4.52% | 46,153 |
| Nov 8, 2024 | 3.66 | 3.68 | 3.47 | 3.54 | -0.07 | -1.94% | 39,101 |
| Nov 7, 2024 | 3.63 | 3.69 | 3.45 | 3.61 | -0.02 | -0.55% | 60,045 |
| Nov 6, 2024 | 3.47 | 3.73 | 3.45 | 3.63 | 0.19 | 5.52% | 131,600 |
| Nov 5, 2024 | 3.27 | 3.45 | 3.24 | 3.44 | 0.20 | 6.17% | 34,625 |
| Nov 4, 2024 | 3.25 | 3.41 | 3.20 | 3.24 | -0.03 | -0.92% | 50,300 |
| Nov 1, 2024 | 3.45 | 3.46 | 3.25 | 3.27 | -0.18 | -5.22% | 47,900 |
| Oct 31, 2024 | 3.81 | 3.81 | 3.45 | 3.45 | -0.34 | -8.97% | 55,400 |