Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Waldencast (WALD) Stock Chart & Stock Price History

Waldencast logo
$1.31 -0.25 (-16.03%)
Closing price 04:00 PM Eastern
Extended Trading
$1.34 +0.03 (+2.52%)
As of 07:56 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.

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 38.21%, with a year-to-date return of -30.32%. In the past month, the stock has increased 25.96%, reflecting recent market activity.

As of the latest close, Waldencast traded at $1.56 with a market cap of $200.05 million and volume of 91,367 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.

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
-19.63%
1 Month
Performance
+25.96%
3 Month
Performance
-27.62%
Year-To-Date
Performance
-30.32%
1 Year
Performance
-38.21%

WALD Stock Chart for Tuesday, May, 19, 2026

Waldencast Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
05/06/2026$1.04$1.21
+16.35%
$1.22$0.99762,475 shs$155.17 million
05/05/2026N/A$1.04$1.05$0.871.10 million shs$133.37 million
04/30/2026$0.76$0.89
+16.64%
$0.92$0.723.84 million shs$114.13 million
04/29/2026$0.78$0.76
-2.08%
$1.05$0.7639.32 million shs$97.85 million
04/28/2026$0.77$0.78
+1.18%
$0.80$0.76192,757 shs$99.92 million
04/27/2026$0.85$0.77
-9.56%
$0.87$0.75158,572 shs$98.76 million
04/24/2026$0.80$0.85
+6.44%
$0.86$0.77131,145 shs$109.20 million
04/23/2026$0.86$0.80
-6.73%
$0.89$0.79167,670 shs$102.59 million
04/22/2026$0.93$0.86
-7.78%
$0.98$0.86193,818 shs$109.99 million
04/21/2026$1.03$0.93
-9.70%
$1.03$0.92172,658 shs$119.28 million
04/20/2026$1.04$1.03
-0.96%
$1.07$1.02175,357 shs$132.09 million

This page (NASDAQ:WALD) was last updated on 5/19/2026 by MarketBeat.com Staff.
From Our Partners