Waldencast (WALD)
NASDAQ: WALD
· Real-Time Price · USD
2.02
0.01 (0.50%)
At close: Sep 26, 2025, 3:59 PM
2.02
0.00%
After-hours: Sep 26, 2025, 04:23 PM EDT
WALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | 0.50% | 92,488 |
| Sep 25, 2025 | 1.99 | 2.03 | 1.96 | 2.01 | 2.01 | -0.50% | 90,806 |
| Sep 24, 2025 | 2.03 | 2.03 | 1.94 | 2.02 | 2.02 | -0.49% | 73,942 |
| Sep 23, 2025 | 2.05 | 2.09 | 1.91 | 2.03 | 2.03 | -2.40% | 194,227 |
| Sep 22, 2025 | 2.04 | 2.12 | 1.99 | 2.08 | 2.08 | 0.00% | 140,810 |
| Sep 19, 2025 | 2.08 | 2.08 | 1.97 | 2.08 | 2.08 | 0.00% | 328,701 |
| Sep 18, 2025 | 1.97 | 2.11 | 1.91 | 2.08 | 2.08 | 5.58% | 178,703 |
| Sep 17, 2025 | 1.76 | 1.99 | 1.74 | 1.97 | 1.97 | 10.67% | 161,573 |
| Sep 16, 2025 | 1.76 | 1.81 | 1.74 | 1.78 | 1.78 | 1.71% | 59,600 |
| Sep 15, 2025 | 1.82 | 1.84 | 1.72 | 1.75 | 1.75 | -3.31% | 90,800 |
| Sep 12, 2025 | 1.77 | 1.86 | 1.70 | 1.81 | 1.81 | 1.12% | 117,913 |
| Sep 11, 2025 | 1.68 | 1.83 | 1.68 | 1.79 | 1.79 | 6.55% | 215,338 |
| Sep 10, 2025 | 1.90 | 1.91 | 1.66 | 1.68 | 1.68 | -9.19% | 320,602 |
| Sep 9, 2025 | 1.83 | 1.91 | 1.82 | 1.85 | 1.85 | 1.09% | 135,000 |
| Sep 8, 2025 | 1.74 | 1.87 | 1.68 | 1.83 | 1.83 | 2.81% | 243,900 |
| Sep 5, 2025 | 1.60 | 1.80 | 1.58 | 1.78 | 1.78 | 11.95% | 245,806 |
| 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 |