Free Trial

Waldencast (WALD) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free WALD Stock Alerts
$4.45
-0.33 (-6.90%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Waldencast Stock Price Performance

5 Day
Performance
-11.53%
1 Month
Performance
-29.92%
3 Month
Performance
-35.60%
6 Month
Performance
-44.99%
Year-To-Date
Performance
-59.32%
1 Year
Performance
-51.47%
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

Ad Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

WALD Stock Chart for Saturday, May, 11, 2024

WALD Chart by TradingView

Waldencast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.78$4.45
-6.90%		$4.86$4.37176,798 shs$478.66 million
05/09/2024$4.85$4.78
-1.44%		$5.11$4.66126,815 shs$514.16 million
05/08/2024$4.89$4.85
-0.82%		$4.97$4.6691,842 shs$521.69 million
05/07/2024$5.03$4.89
-2.78%		$5.16$4.8470,816 shs$525.99 million
05/06/2024$5.06$5.03
-0.59%		$5.20$4.94103,883 shs$541.08 million
05/03/2024$5.09$5.06
-0.59%		$5.46$4.8888,274 shs$544.30 million
05/02/2024$5.05$5.09
+0.79%		$5.27$5.00167,912 shs$547.51 million
05/01/2024$4.87$5.05
+3.70%		$5.13$4.9089,101 shs$543.23 million
04/30/2024$5.07$4.87
-3.94%		$5.17$4.7391,803 shs$523.87 million
04/29/2024$5.10$5.07
-0.59%		$5.34$5.0165,026 shs$545.38 million
04/26/2024$5.21$5.10
-2.11%		$5.40$5.0450,270 shs$548.61 million
04/25/2024$5.30$5.21
-1.70%		$5.34$5.07129,386 shs$560.44 million
04/24/2024$5.36$5.30
-1.12%		$5.43$5.1438,601 shs$570.12 million
04/23/2024$5.52$5.36
-2.90%		$5.48$5.2155,232 shs$576.55 million
04/22/2024$5.46$5.52
+1.10%		$5.82$5.37114,689 shs$593.79 million
04/19/2024$5.27$5.46
+3.61%		$5.48$5.19134,264 shs$587.33 million
04/18/2024$5.39$5.27
-2.23%		$5.53$5.2480,523 shs$566.87 million
04/17/2024$5.61$5.39
-3.92%		$5.71$5.19114,081 shs$579.80 million
04/16/2024$5.68$5.61
-1.23%		$5.91$5.4386,935 shs$603.47 million
04/15/2024$6.27$5.68
-9.41%		$6.21$5.52148,325 shs$611.00 million
04/12/2024$6.35$6.27
-1.26%		$6.44$6.1496,167 shs$674.46 million
04/11/2024$6.29$6.35
+0.95%		$7.08$6.1677,953 shs$683.07 million
04/10/2024$6.29$6.29$6.42$6.0675,672 shs$676.62 million
04/09/2024$6.40$6.29
-1.72%		$6.68$6.1470,589 shs$676.58 million
04/08/2024$6.42$6.40
-0.31%		$6.78$6.3659,395 shs$688.45 million
04/05/2024$6.72$6.42
-4.46%		$6.65$6.4041,982 shs$690.60 million
04/04/2024$6.80$6.72
-1.18%		$6.99$6.5857,228 shs$722.84 million
04/03/2024$6.86$6.80
-0.87%		$7.54$6.6775,542 shs$731.48 million
04/02/2024$6.48$6.86
+5.86%		$6.95$6.2250,563 shs$737.93 million
04/01/2024$6.50$6.48
-0.31%		$7.00$6.3881,821 shs$697.05 million
03/29/2024$6.50$6.50$6.77$6.4457,338 shs$699.17 million
03/28/2024$6.40$6.50
+1.56%		$6.77$6.4457,338 shs$699.21 million
03/27/2024$6.54$6.40
-2.14%		$6.61$6.2292,601 shs$688.45 million
03/26/2024$6.46$6.54
+1.24%		$6.76$6.3433,181 shs$703.51 million
03/25/2024$6.43$6.46
+0.47%		$6.74$6.3439,019 shs$694.90 million
03/22/2024$7.30$6.43
-11.92%		$7.19$6.3761,980 shs$691.68 million
03/21/2024$7.11$7.30
+2.67%		$7.46$6.0292,692 shs$785.26 million
03/20/2024$6.95$7.11
+2.30%		$7.26$6.7369,477 shs$764.82 million
03/19/2024$6.88$6.95
+1.02%		$7.41$6.6256,089 shs$747.58 million
03/18/2024$6.47$6.88
+6.34%		$6.91$6.0496,767 shs$740.08 million
Collapse of the Petrodollar (Ad)

The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Russia, China and India have decided to abandon the petrodollar. For one main reason.

In answer to this issue, we have released a Special Report to the public.
03/15/2024$6.47$6.47$6.60$6.16713,357 shs$695.98 million
03/14/2024$6.93$6.47
-6.64%		$7.21$6.0886,642 shs$695.95 million
03/13/2024$6.83$6.93
+1.46%		$7.07$6.7277,371 shs$745.46 million
03/12/2024$6.60$6.83
+3.48%		$7.29$6.1844,340 shs$734.70 million
03/11/2024$7.19$6.60
-8.21%		$7.39$6.2567,295 shs$709.96 million
03/08/2024$7.22$7.19
-0.42%		$7.63$6.8450,483 shs$773.43 million
03/07/2024$7.38$7.22
-2.17%		$7.50$6.8039,630 shs$776.66 million
03/06/2024$7.09$7.38
+4.09%		$7.45$6.6850,737 shs$793.87 million
03/05/2024$7.59$7.09
-6.59%		$7.59$6.9747,131 shs$762.64 million
03/04/2024$6.77$7.59
+12.11%		$7.88$6.6661,567 shs$816.46 million
03/01/2024$6.68$6.77
+1.35%		$6.92$6.5236,610 shs$728.25 million
02/29/2024$6.69$6.68
-0.15%		$6.95$6.4633,629 shs$718.57 million
02/28/2024$6.71$6.69
-0.30%		$7.05$6.3723,767 shs$719.64 million
02/27/2024$6.67$6.71
+0.60%		$6.94$6.2640,456 shs$721.80 million
02/26/2024$6.65$6.67
+0.30%		$7.25$6.6627,428 shs$717.49 million
02/23/2024$6.83$6.65
-2.64%		$7.61$6.5946,775 shs$715.34 million
02/22/2024$6.67$6.83
+2.40%		$7.02$6.5449,226 shs$734.70 million
02/21/2024$6.70$6.67
-0.45%		$7.06$6.5133,240 shs$717.49 million
02/20/2024$7.51$6.70
-10.79%		$7.83$6.60212,304 shs$720.69 million
02/19/2024$7.51$7.51$8.35$7.4442,600 shs$807.85 million
02/16/2024$7.99$7.51
-6.01%		$8.35$7.4442,617 shs$807.85 million
02/15/2024$7.44$7.99
+7.39%		$8.20$7.2458,641 shs$859.44 million
02/14/2024$6.88$7.44
+8.14%		$7.72$6.8837,730 shs$800.32 million
02/13/2024$7.34$6.88
-6.27%		$7.73$6.7571,383 shs$740.08 million
02/12/2024$6.91$7.34
+6.22%		$7.74$6.6752,652 shs$789.56 million

Related Companies:
This page (NASDAQ:WALD) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics