Waldencast (WALD) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free WALD Stock Alerts

$5.27

-0.12 (-2.23%)

(As of 04/18/2024 ET)

Compare

Waldencast Stock Price Performance

5 Day Performance: -15.95%
1 Month Performance: -23.40%
3 Month Performance: -35.89%
6 Month Performance: -40.65%
Year-To-Date Performance: -51.83%
1 Year Performance: -42.72%

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 DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

WALD Stock Chart for Friday, April, 19, 2024

Waldencast Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$5.39	$5.27 -2.23%	$5.53	$5.24	80,523 shs	$566.87 million
04/17/2024	$5.61	$5.39 -3.92%	$5.71	$5.19	114,081 shs	$579.80 million
04/16/2024	$5.68	$5.61 -1.23%	$5.91	$5.43	86,935 shs	$603.47 million
04/15/2024	$6.27	$5.68 -9.41%	$6.21	$5.52	148,325 shs	$611.00 million
04/12/2024	$6.35	$6.27 -1.26%	$6.44	$6.14	96,167 shs	$674.46 million
04/11/2024	$6.29	$6.35 +0.95%	$7.08	$6.16	77,953 shs	$683.07 million
Get the Latest News and Ratings for WALD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Waldencast and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$6.29	$6.29	$6.42	$6.06	75,672 shs	$676.62 million
04/09/2024	$6.40	$6.29 -1.72%	$6.68	$6.14	70,589 shs	$676.58 million
04/08/2024	$6.42	$6.40 -0.31%	$6.78	$6.36	59,395 shs	$688.45 million
04/05/2024	$6.72	$6.42 -4.46%	$6.65	$6.40	41,982 shs	$690.60 million
04/04/2024	$6.80	$6.72 -1.18%	$6.99	$6.58	57,228 shs	$722.84 million
04/03/2024	$6.86	$6.80 -0.87%	$7.54	$6.67	75,542 shs	$731.48 million
04/02/2024	$6.48	$6.86 +5.86%	$6.95	$6.22	50,563 shs	$737.93 million
04/01/2024	$6.50	$6.48 -0.31%	$7.00	$6.38	81,821 shs	$697.05 million
03/29/2024	$6.50	$6.50	$6.77	$6.44	57,338 shs	$699.17 million
03/28/2024	$6.40	$6.50 +1.56%	$6.77	$6.44	57,338 shs	$699.21 million
03/27/2024	$6.54	$6.40 -2.14%	$6.61	$6.22	92,601 shs	$688.45 million
03/26/2024	$6.46	$6.54 +1.24%	$6.76	$6.34	33,181 shs	$703.51 million
03/25/2024	$6.43	$6.46 +0.47%	$6.74	$6.34	39,019 shs	$694.90 million
03/22/2024	$7.30	$6.43 -11.92%	$7.19	$6.37	61,980 shs	$691.68 million
03/21/2024	$7.11	$7.30 +2.67%	$7.46	$6.02	92,692 shs	$785.26 million
03/20/2024	$6.95	$7.11 +2.30%	$7.26	$6.73	69,477 shs	$764.82 million
03/19/2024	$6.88	$6.95 +1.02%	$7.41	$6.62	56,089 shs	$747.58 million
03/18/2024	$6.47	$6.88 +6.34%	$6.91	$6.04	96,767 shs	$740.08 million
03/15/2024	$6.47	$6.47	$6.60	$6.16	713,357 shs	$695.98 million
03/14/2024	$6.93	$6.47 -6.64%	$7.21	$6.08	86,642 shs	$695.95 million
03/13/2024	$6.83	$6.93 +1.46%	$7.07	$6.72	77,371 shs	$745.46 million
03/12/2024	$6.60	$6.83 +3.48%	$7.29	$6.18	44,340 shs	$734.70 million
03/11/2024	$7.19	$6.60 -8.21%	$7.39	$6.25	67,295 shs	$709.96 million
03/08/2024	$7.22	$7.19 -0.42%	$7.63	$6.84	50,483 shs	$773.43 million
03/07/2024	$7.38	$7.22 -2.17%	$7.50	$6.80	39,630 shs	$776.66 million
03/06/2024	$7.09	$7.38 +4.09%	$7.45	$6.68	50,737 shs	$793.87 million
03/05/2024	$7.59	$7.09 -6.59%	$7.59	$6.97	47,131 shs	$762.64 million
03/04/2024	$6.77	$7.59 +12.11%	$7.88	$6.66	61,567 shs	$816.46 million
03/01/2024	$6.68	$6.77 +1.35%	$6.92	$6.52	36,610 shs	$728.25 million
02/29/2024	$6.69	$6.68 -0.15%	$6.95	$6.46	33,629 shs	$718.57 million
02/28/2024	$6.71	$6.69 -0.30%	$7.05	$6.37	23,767 shs	$719.64 million
02/27/2024	$6.67	$6.71 +0.60%	$6.94	$6.26	40,456 shs	$721.80 million
02/26/2024	$6.65	$6.67 +0.30%	$7.25	$6.66	27,428 shs	$717.49 million
02/23/2024	$6.83	$6.65 -2.64%	$7.61	$6.59	46,775 shs	$715.34 million
Biden’s $374B Giveaway Into This Sector (Ad) Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here Click here for the full story
02/22/2024	$6.67	$6.83 +2.40%	$7.02	$6.54	49,226 shs	$734.70 million
02/21/2024	$6.70	$6.67 -0.45%	$7.06	$6.51	33,240 shs	$717.49 million
02/20/2024	$7.51	$6.70 -10.79%	$7.83	$6.60	212,304 shs	$720.69 million
02/19/2024	$7.51	$7.51	$8.35	$7.44	42,600 shs	$807.85 million
02/16/2024	$7.99	$7.51 -6.01%	$8.35	$7.44	42,617 shs	$807.85 million
02/15/2024	$7.44	$7.99 +7.39%	$8.20	$7.24	58,641 shs	$859.44 million
02/14/2024	$6.88	$7.44 +8.14%	$7.72	$6.88	37,730 shs	$800.32 million
02/13/2024	$7.34	$6.88 -6.27%	$7.73	$6.75	71,383 shs	$740.08 million
02/12/2024	$6.91	$7.34 +6.22%	$7.74	$6.67	52,652 shs	$789.56 million
02/09/2024	$7.24	$6.91 -4.56%	$7.18	$6.54	79,369 shs	$743.31 million
02/08/2024	$6.72	$7.24 +7.74%	$7.39	$6.26	37,167 shs	$778.81 million
02/07/2024	$7.03	$6.72 -4.41%	$7.50	$6.26	42,863 shs	$722.87 million
02/06/2024	$6.68	$7.03 +5.24%	$7.15	$6.56	13,958 shs	$756.22 million
02/05/2024	$6.82	$6.68 -2.05%	$7.26	$6.41	43,537 shs	$718.53 million
02/02/2024	$6.39	$6.82 +6.73%	$7.34	$6.34	32,346 shs	$733.63 million
02/01/2024	$7.05	$6.39 -9.36%	$7.80	$6.06	82,851 shs	$687.37 million
01/31/2024	$7.17	$7.05 -1.67%	$7.46	$6.89	36,128 shs	$758.37 million
01/30/2024	$8.66	$7.17 -17.21%	$9.46	$6.85	38,765 shs	$771.28 million
01/29/2024	$7.67	$8.66 +12.91%	$8.94	$7.72	39,692 shs	$931.56 million
01/26/2024	$7.61	$7.67 +0.79%	$8.49	$7.37	25,711 shs	$825.02 million
01/25/2024	$7.46	$7.61 +2.01%	$7.68	$7.30	33,428 shs	$818.61 million
01/24/2024	$7.97	$7.46 -6.40%	$8.16	$7.25	40,764 shs	$802.47 million
01/23/2024	$8.10	$7.97 -1.60%	$8.47	$7.83	27,861 shs	$857.33 million
01/22/2024	$8.43	$8.10 -3.91%	$8.66	$7.55	46,426 shs	$871.32 million
01/19/2024	$8.22	$8.43 +2.55%	$8.61	$7.98	35,378 shs	$906.82 million
01/18/2024	$9.01	$8.22 -8.77%	$9.63	$8.11	163,713 shs	$884.23 million
01/17/2024	$8.70	$9.01 +3.56%	$9.34	$8.44	32,388 shs	$969.21 million

Related Companies:

This page (NASDAQ:WALD) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Waldencast (WALD) Stock Chart & Stock Price History

Waldencast Stock Price Performance

WALD Stock Chart for Friday, April, 19, 2024

Waldencast Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info