Free Trial
→ One page of the SpaceX S-1 will move this stock overnight (From Behind the Markets) (Ad)tc pixel Free WALD Stock Alerts

Waldencast (WALD) Stock Chart & Stock Price History

Waldencast logo
$1.64 -0.08 (-4.65%)
Closing price 04:00 PM Eastern
Extended Trading
$1.64 0.00 (0.00%)
As of 05:47 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 Massive. Learn more.
Compare

Waldencast Stock Price Performance

The Waldencast (WALD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 33.06%, with a year-to-date return of -12.77%. In the past month, the stock has decreased 8.89%, reflecting recent market activity.

As of the latest close, Waldencast traded at $1.72 with a market cap of $220.57 million and volume of 258,825 shares. Five years ago, the stock traded at $9.95, representing a 83.52% decrease over that period. At the time, it had a market cap of $103.03 million and a volume of 51,819 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-4.09%
1 Month
Performance
-8.89%
3 Month
Performance
+4.46%
Year-To-Date
Performance
-12.77%
1 Year
Performance
-33.06%
5 Year
Performance
-83.52%

WALD Stock Chart for Monday, June, 8, 2026

WALD Chart by TradingView

Waldencast Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/08/2026$1.72$1.64
-4.65%		$1.81$1.61226,213 shs$210.31 million
06/05/2026$1.75$1.72
-1.71%		$1.76$1.63258,825 shs$220.57 million
06/04/2026$1.71$1.75
+2.34%		$1.78$1.59543,897 shs$224.42 million
06/03/2026$1.85$1.71
-7.57%		$1.89$1.71543,734 shs$219.29 million
06/02/2026$1.83$1.85
+1.09%		$1.94$1.60813,950 shs$234.68 million
06/01/2026$1.23$1.83
+48.78%		$1.98$1.2310.78 million shs$234.68 million
05/29/2026$1.36$1.23
-9.56%		$1.36$1.23216,159 shs$157.74 million
05/28/2026$1.31$1.36
+3.82%		$1.36$1.30128,344 shs$174.40 million
05/27/2026$1.28$1.31
+2.34%		$1.33$1.24230,366 shs$167.99 million
05/26/2026$1.30$1.28
-1.54%		$1.34$1.19252,006 shs$164.15 million
05/25/2026$1.30$1.30$1.35$1.29155,486 shs$166.71 million
05/22/2026$1.30$1.30$1.35$1.29155,486 shs$166.71 million
05/21/2026$1.31$1.30
-0.76%		$1.34$1.24188,118 shs$166.71 million
05/20/2026$1.31$1.31$1.36$1.26200,744 shs$167.99 million
05/19/2026$1.56$1.31
-16.03%		$1.55$1.29273,196 shs$167.99 million
05/18/2026$1.47$1.56
+6.12%		$1.57$1.4491,367 shs$200.05 million
05/15/2026$1.63$1.47
-9.82%		$1.63$1.46239,512 shs$188.51 million
05/14/2026$1.65$1.63
-1.21%		$1.67$1.57169,293 shs$209.03 million
05/13/2026$1.71$1.65
-3.51%		$1.70$1.60290,894 shs$211.59 million
05/12/2026$1.67$1.71
+2.40%		$1.78$1.55332,621 shs$219.29 million
05/11/2026$1.80$1.67
-7.22%		$1.84$1.60396,799 shs$214.16 million
05/08/2026$1.40$1.80
+28.57%		$1.80$1.42976,776 shs$179.53 million
05/07/2026$1.21$1.40
+15.70%		$1.42$1.12770,328 shs$179.53 million
Related Companies

This page (NASDAQ:WALD) was last updated on 6/8/2026 by MarketBeat.com Staff.
From Our Partners
The chokepoint supplier behind SpaceX's $1.75 trillion empire
When Musk laughed and said 'you need transformers to run transformers,' it wasn't a joke - it was a confession...
Behind the Markets | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
$36 million a day says something big is coming
Institutional capital is flowing into one thesis at a rate of $36 million per day - $25,000 every single minut...
Porter & Company | Sponsoredtc pixel
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Have you tried Elon Musk’s 70X AI agent?
Jeff Brown picked Nvidia in 2016 - it's up 25,155% since. He recommended Bitcoin at $240 - it's up 31,219% sin...
Brownstone Research | Sponsoredtc pixel
June 12th. After That, This Is Gone.
A small publicly traded company holds $9 billion in private SpaceX shares from a 2023 Starlink deal - and it's...
StocksToTrade | Sponsoredtc pixel