Free Trial

Waldencast (WALD) Stock Chart & Stock Price History

Waldencast logo
$2.78 +0.01 (+0.36%)
Closing price 05/2/2025 04:00 PM Eastern
Extended Trading
$2.78 0.00 (0.00%)
As of 05/2/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Waldencast Stock Price Performance

5 Day
Performance
+3.35%
1 Month
Performance
+3.73%
3 Month
Performance
-18.48%
6 Month
Performance
-14.98%
Year-To-Date
Performance
-30.85%
1 Year
Performance
-45.06%
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.

WALD Stock Chart for Saturday, May, 3, 2025

Waldencast Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$2.77$2.78
+0.36%
$2.91$2.7146,290 shs$339.37 million
05/01/2025$2.72$2.77
+1.84%
$2.84$2.6436,220 shs$338.15 million
04/30/2025$2.74$2.72
-0.73%
$2.81$2.5051,446 shs$332.05 million
04/29/2025$2.69$2.74
+1.86%
$2.78$2.5152,951 shs$334.49 million
04/28/2025$2.69$2.69$2.79$2.6465,097 shs$328.38 million
04/25/2025$2.82$2.69
-4.61%
$2.77$2.5642,958 shs$328.38 million
04/24/2025$2.84$2.82
-0.70%
$2.84$2.7226,455 shs$344.25 million
04/23/2025$2.93$2.84
-3.07%
$3.01$2.8219,953 shs$346.70 million
04/22/2025$2.75$2.93
+6.55%
$3.10$2.7841,287 shs$357.68 million
04/21/2025$2.62$2.75
+4.96%
$2.84$2.5350,983 shs$335.71 million
04/18/2025$2.62$2.62$2.72$2.5353,828 shs$319.84 million
04/17/2025$2.62$2.62$2.72$2.5353,828 shs$319.84 million
04/16/2025$2.33$2.62
+12.45%
$2.63$2.3656,769 shs$319.84 million
04/15/2025$2.48$2.33
-6.05%
$2.50$2.3142,449 shs$284.44 million
04/14/2025$2.44$2.48
+1.64%
$2.55$2.4223,882 shs$302.75 million
04/11/2025$2.52$2.44
-3.17%
$2.63$2.3566,947 shs$297.87 million
04/10/2025$2.64$2.52
-4.55%
$2.66$2.3944,592 shs$307.63 million
04/09/2025$2.34$2.64
+12.82%
$2.74$2.3249,040 shs$322.28 million
04/09/2025$2.34$2.64
+12.82%
$2.74$2.3249,040 shs$322.28 million
04/08/2025$2.51$2.34
-6.77%
$2.66$2.3351,832 shs$285.66 million
04/08/2025$2.51$2.34
-6.77%
$2.66$2.3351,832 shs$285.66 million
04/07/2025$2.54$2.51
-1.18%
$2.65$2.4161,083 shs$306.41 million
04/04/2025$2.68$2.54
-5.22%
$2.74$2.4173,086 shs$310.07 million
04/03/2025$2.97$2.68
-9.76%
$2.92$2.6295,614 shs$327.16 million
04/02/2025$2.97$2.97$3.00$2.9423,612 shs$362.57 million

This page (NASDAQ:WALD) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners