Waldencast (WALD) Stock Chart & Stock Price History → Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad) Free WALD Stock Alerts $4.18 0.00 (0.00%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends Waldencast Stock Price Performance5 Day Performance+2.70%1 Month Performance-18.04%3 Month Performance-37.52%6 Month Performance-55.53%Year-To-Date Performance-61.79%1 Year Performance-57.56% Receive WALD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Waldencast and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade WALD Stock Chart for Tuesday, May, 28, 2024 WALD Chart by TradingView Waldencast Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$4.18$4.18$4.25$3.92131,352 shs$510.29 million05/27/2024$4.18$4.18$4.38$4.02116,300 shs$510.29 million05/24/2024$4.07$4.18+2.70%$4.38$4.02116,382 shs$510.29 million05/23/2024$4.35$4.07-6.44%$4.35$3.72199,328 shs$496.87 million05/22/2024$4.91$4.35-11.41%$4.79$4.30123,808 shs$531.03 million05/21/2024$4.35$4.91+12.87%$5.21$4.35263,469 shs$599.41 million Get the Latest News and Ratings for WALD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Waldencast and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$4.35$4.35$4.45$4.3387,105 shs$531.05 million05/17/2024$4.54$4.35-4.19%$4.68$4.19172,011 shs$531.05 million05/16/2024$4.60$4.54-1.30%$4.84$4.4668,887 shs$554.24 million05/15/2024$4.43$4.60+3.84%$4.84$4.4969,971 shs$561.57 million05/14/2024$4.42$4.43+0.23%$4.61$4.2747,731 shs$540.81 million05/13/2024$4.45$4.42-0.67%$4.76$4.2356,910 shs$539.59 million05/10/2024$4.78$4.45-6.90%$4.86$4.37176,798 shs$478.66 million05/09/2024$4.85$4.78-1.44%$5.11$4.66126,815 shs$514.16 million05/08/2024$4.89$4.85-0.82%$4.97$4.6691,842 shs$521.69 million05/07/2024$5.03$4.89-2.78%$5.16$4.8470,816 shs$525.99 million05/06/2024$5.06$5.03-0.59%$5.20$4.94103,883 shs$541.08 million05/03/2024$5.09$5.06-0.59%$5.46$4.8888,274 shs$544.30 million05/02/2024$5.05$5.09+0.79%$5.27$5.00167,912 shs$547.51 million05/01/2024$4.87$5.05+3.70%$5.13$4.9089,101 shs$543.23 million04/30/2024$5.07$4.87-3.94%$5.17$4.7391,803 shs$523.87 million04/29/2024$5.10$5.07-0.59%$5.34$5.0165,026 shs$545.38 million04/26/2024$5.21$5.10-2.11%$5.40$5.0450,270 shs$548.61 million04/25/2024$5.30$5.21-1.70%$5.34$5.07129,386 shs$560.44 million04/24/2024$5.36$5.30-1.12%$5.43$5.1438,601 shs$570.12 million04/23/2024$5.52$5.36-2.90%$5.48$5.2155,232 shs$576.55 million04/22/2024$5.46$5.52+1.10%$5.82$5.37114,689 shs$593.79 million04/19/2024$5.27$5.46+3.61%$5.48$5.19134,264 shs$587.33 million04/18/2024$5.39$5.27-2.23%$5.53$5.2480,523 shs$566.87 million04/17/2024$5.61$5.39-3.92%$5.71$5.19114,081 shs$579.80 million04/16/2024$5.68$5.61-1.23%$5.91$5.4386,935 shs$603.47 million04/15/2024$6.27$5.68-9.41%$6.21$5.52148,325 shs$611.00 million04/12/2024$6.35$6.27-1.26%$6.44$6.1496,167 shs$674.46 million04/11/2024$6.29$6.35+0.95%$7.08$6.1677,953 shs$683.07 million04/10/2024$6.29$6.29$6.42$6.0675,672 shs$676.62 million04/09/2024$6.40$6.29-1.72%$6.68$6.1470,589 shs$676.58 million04/08/2024$6.42$6.40-0.31%$6.78$6.3659,395 shs$688.45 million04/05/2024$6.72$6.42-4.46%$6.65$6.4041,982 shs$690.60 million04/04/2024$6.80$6.72-1.18%$6.99$6.5857,228 shs$722.84 million04/03/2024$6.86$6.80-0.87%$7.54$6.6775,542 shs$731.48 millionDigitizing the $11T commodities sector with one tiny stock (Ad)One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector. It’s an opportunity that likely won’t stay at these levels for long04/02/2024$6.48$6.86+5.86%$6.95$6.2250,563 shs$737.93 million04/01/2024$6.50$6.48-0.31%$7.00$6.3881,821 shs$697.05 million03/29/2024$6.50$6.50$6.77$6.4457,338 shs$699.17 million03/28/2024$6.40$6.50+1.56%$6.77$6.4457,338 shs$699.21 million03/27/2024$6.54$6.40-2.14%$6.61$6.2292,601 shs$688.45 million03/26/2024$6.46$6.54+1.24%$6.76$6.3433,181 shs$703.51 million03/25/2024$6.43$6.46+0.47%$6.74$6.3439,019 shs$694.90 million03/22/2024$7.30$6.43-11.92%$7.19$6.3761,980 shs$691.68 million03/21/2024$7.11$7.30+2.67%$7.46$6.0292,692 shs$785.26 million03/20/2024$6.95$7.11+2.30%$7.26$6.7369,477 shs$764.82 million03/19/2024$6.88$6.95+1.02%$7.41$6.6256,089 shs$747.58 million03/18/2024$6.47$6.88+6.34%$6.91$6.0496,767 shs$740.08 million03/15/2024$6.47$6.47$6.60$6.16713,357 shs$695.98 million03/14/2024$6.93$6.47-6.64%$7.21$6.0886,642 shs$695.95 million03/13/2024$6.83$6.93+1.46%$7.07$6.7277,371 shs$745.46 million03/12/2024$6.60$6.83+3.48%$7.29$6.1844,340 shs$734.70 million03/11/2024$7.19$6.60-8.21%$7.39$6.2567,295 shs$709.96 million03/08/2024$7.22$7.19-0.42%$7.63$6.8450,483 shs$773.43 million03/07/2024$7.38$7.22-2.17%$7.50$6.8039,630 shs$776.66 million03/06/2024$7.09$7.38+4.09%$7.45$6.6850,737 shs$793.87 million03/05/2024$7.59$7.09-6.59%$7.59$6.9747,131 shs$762.64 million03/04/2024$6.77$7.59+12.11%$7.88$6.6661,567 shs$816.46 million03/01/2024$6.68$6.77+1.35%$6.92$6.5236,610 shs$728.25 million02/29/2024$6.69$6.68-0.15%$6.95$6.4633,629 shs$718.57 million02/28/2024$6.71$6.69-0.30%$7.05$6.3723,767 shs$719.64 million02/27/2024$6.67$6.71+0.60%$6.94$6.2640,456 shs$721.80 million Related Companies: EPC Stock Chart OLPX Stock Chart YSG Stock Chart SHOT Stock Chart UG Stock Chart CL Stock Chart EL Stock Chart HLN Stock Chart KVUE Stock Chart ELF Stock Chart Receive WALD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Waldencast and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:WALD) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersRevealed: The Unknown Biotech Powering AI in HealthcareBehind the MarketsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesBiggest Prediction of My 50-Year Career on Wall StreetChaikin AnalyticsElon’s New Device is About to Shock the WorldInvestorPlaceHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Waldencast plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.