Free Trial

Waldencast (WALDW) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free WALDW Stock Alerts
$0.31
+0.01 (+3.33%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Waldencast Stock Price Performance

5 Day
Performance
-31.11%
1 Month
Performance
N/A
3 Month
Performance
-54.41%
6 Month
Performance
-46.09%
Year-To-Date
Performance
N/A
1 Year
Performance
-32.81%
Receive WALDW 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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

WALDW Stock Chart for Friday, May, 3, 2024

WALDW Chart by TradingView

Waldencast Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$0.30$0.31
+3.33%		$0.42$0.315,908 shs$0.00
05/01/2024$0.32$0.30
-6.98%		$0.51$0.304,721 shs$0.00
04/30/2024$0.37$0.32
-12.84%		$0.37$0.2323,990 shs$0.00
04/29/2024$0.45$0.37
-17.78%		$0.37$0.3620,756 shs$0.00
04/26/2024$0.45$0.40
-10.22%		$0.40$0.4025 shs$0.00
04/24/2024$0.50$0.45
-10.00%		$0.51$0.45900 shs$0.00
04/23/2024$0.46$0.50
+8.67%		$0.50$0.501,000 shs$0.00
04/19/2024$0.50$0.46
-7.98%		$0.60$0.451,070 shs$0.00
04/18/2024$0.49$0.50
+1.52%		$0.50$0.392,907 shs$0.00
04/17/2024$0.47$0.49
+4.79%		$0.49$0.49895 shs$0.00
04/16/2024$0.47$0.47$0.47$0.47200 shs$0.00
04/15/2024$0.47$0.47$0.47$0.471 shs$0.00
04/12/2024$0.47$0.65
+38.30%		$0.65$0.65127 shs$0.00
04/11/2024$0.47$0.47$0.47$0.47200 shs$0.00
04/08/2024$0.56$0.51
-8.93%		$0.56$0.51238 shs$0.00
04/05/2024$0.46$0.56
+21.74%		$0.56$0.563 shs$0.00
04/04/2024$0.56$0.46
-17.86%		$0.46$0.46130 shs$0.00
04/01/2024$0.56$0.65
+16.07%		$0.65$0.552 shs$0.00
03/29/2024$0.56$0.56$0.56$0.56203 shs$0.00
03/28/2024$0.60$0.56
-6.67%		$0.56$0.56203 shs$0.00
03/26/2024$0.63$0.60
-4.00%		$0.62$0.6031,156 shs$0.00
03/25/2024$0.60$0.63
+3.63%		$0.63$0.391,784 shs$0.00
03/22/2024$0.62$0.60
-2.55%		$0.70$0.5624,400 shs$0.00
03/21/2024$0.62$0.62
+0.47%		$0.69$0.5624,426 shs$0.00
03/20/2024$0.60$0.62
+2.07%		$0.66$0.581,283 shs$0.00
03/19/2024$0.46$0.60
+31.20%		$0.63$0.58993 shs$0.00
03/18/2024$0.57$0.46
-19.59%		$0.61$0.46614 shs$0.00
03/15/2024$0.54$0.56
+3.05%		$0.56$0.514,515 shs$0.00
03/14/2024$0.66$0.54
-18.19%		$0.72$0.541,132 shs$0.00
03/13/2024$0.55$0.66
+20.39%		$0.70$0.62605 shs$0.00
03/12/2024$0.69$0.55
-19.87%		$0.76$0.551,805 shs$0.00
03/11/2024$0.63$0.69
+9.35%		$0.69$0.552,602 shs$0.00
03/08/2024$0.63$0.68
+7.78%		$0.68$0.6812 shs$0.00
03/07/2024$0.69$0.63
-8.68%		$0.72$0.631,434 shs$0.00
03/06/2024$0.71$0.69
-3.27%		$0.82$0.617,930 shs$0.00
03/05/2024$0.63$0.71
+14.04%		$0.80$0.712,247 shs$0.00
03/04/2024$0.59$0.63
+5.57%		$0.70$0.5911,582 shs$0.00
03/01/2024$0.59$0.42
-28.93%		$0.48$0.42107 shs$0.00
02/29/2024$0.64$0.59
-7.78%		$0.59$0.59103 shs$0.00
02/28/2024$0.60$0.64
+7.08%		$0.66$0.603,100 shs$0.00
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
02/27/2024$0.61$0.60
-1.64%		$0.60$0.60113 shs$0.00
02/26/2024$0.64$0.61
-5.06%		$0.62$0.613 shs$0.00
02/23/2024$0.64$0.64$0.64$0.6429 shs$0.00
02/22/2024$0.46$0.64
+39.67%		$0.64$0.641 shs$0.00
02/21/2024$0.63$0.46
-26.63%		$0.46$0.461 shs$0.00
02/20/2024$0.64$0.63
-2.41%		$0.63$0.535 shs$0.00
02/19/2024$0.64$0.64$0.66$0.603,100 shs$0.00
02/16/2024$0.64$0.64$0.64$0.647 shs$0.00
02/15/2024$0.54$0.64
+18.98%		$0.66$0.603,175 shs$0.00
02/14/2024$0.69$0.54
-21.74%		$0.67$0.521,010 shs$0.00
02/13/2024$0.69$0.69$0.69$0.69100 shs$0.00
02/12/2024$0.69$0.69$0.69$0.6937 shs$0.00
02/09/2024$0.70$0.69
-1.43%		$0.69$0.69100 shs$0.00
02/08/2024$0.69$0.70
+1.45%		$0.70$0.70100 shs$0.00
02/07/2024$0.72$0.69
-4.17%		$0.69$0.69201 shs$0.00
02/06/2024$0.72$0.72$0.72$0.58204 shs$0.00
02/05/2024$0.68$0.72
+5.88%		$0.72$0.58204 shs$0.00
02/02/2024$0.68$0.68$0.74$0.5046,299 shs$0.00

Related Companies:
This page (NASDAQ:WALDW) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Your bank is lying to you.
MyBankTracker