Waldencast (WALD)
NASDAQ: WALD
· Real-Time Price · USD
1.80
0.07 (4.05%)
At close: Aug 18, 2025, 3:59 PM
WALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.77 | 1.84 | 1.73 | 1.80 | 1.80 | 4.05% | 279,693 |
| Aug 15, 2025 | 1.84 | 1.85 | 1.71 | 1.73 | 1.73 | -5.98% | 277,157 |
| Aug 14, 2025 | 1.84 | 2.10 | 1.80 | 1.84 | 1.84 | -4.17% | 83,058 |
| Aug 13, 2025 | 1.90 | 2.04 | 1.88 | 1.92 | 1.92 | 2.13% | 436,917 |
| Aug 12, 2025 | 1.71 | 1.88 | 1.68 | 1.88 | 1.88 | 11.90% | 168,309 |
| Aug 11, 2025 | 1.67 | 1.73 | 1.61 | 1.68 | 1.68 | 2.44% | 187,736 |
| Aug 8, 2025 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 1.86% | 147,228 |
| Aug 7, 2025 | 1.70 | 1.73 | 1.60 | 1.61 | 1.61 | -4.17% | 76,551 |
| Aug 6, 2025 | 1.74 | 1.79 | 1.68 | 1.68 | 1.68 | -3.45% | 104,490 |
| Aug 5, 2025 | 1.80 | 1.80 | 1.69 | 1.74 | 1.74 | -4.40% | 119,142 |
| Aug 4, 2025 | 1.71 | 1.95 | 1.70 | 1.82 | 1.82 | 7.06% | 249,442 |
| Aug 1, 2025 | 1.78 | 1.85 | 1.68 | 1.70 | 1.70 | -4.49% | 132,540 |
| Jul 31, 2025 | 1.98 | 2.00 | 1.76 | 1.78 | 1.78 | -11.00% | 139,247 |
| Jul 30, 2025 | 2.09 | 2.12 | 1.97 | 2.00 | 2.00 | -2.91% | 67,627 |
| Jul 29, 2025 | 2.15 | 2.15 | 2.03 | 2.06 | 2.06 | -4.19% | 92,600 |
| Jul 28, 2025 | 2.31 | 2.31 | 2.12 | 2.15 | 2.15 | -5.70% | 121,300 |
| Jul 25, 2025 | 2.39 | 2.39 | 2.26 | 2.28 | 2.28 | -5.39% | 68,905 |
| Jul 24, 2025 | 2.46 | 2.46 | 2.32 | 2.41 | 2.41 | -3.21% | 64,800 |
| Jul 23, 2025 | 2.50 | 2.56 | 2.43 | 2.49 | 2.49 | 2.47% | 151,667 |
| Jul 22, 2025 | 2.28 | 2.44 | 2.28 | 2.43 | 2.43 | 6.11% | 102,652 |