Waldencast plc (WALD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
WALD Historical Return
If you invested $1000 in Waldencast plc (WALD) since IPO date, it would be worth $175.63 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $177.98, while $1000 invested 1 year ago would be worth $950.55. This corresponds to total returns of -82.44%, -82.2%, -4.95%, respectively, with annualized returns of -28.29%, -29.18%, -4.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
WALD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.74 | 1.73 | 1.73 | 1.79 | 1.69 | 778,071 |
| July 30, 2026 | 1.6 | 1.71 | 1.71 | 1.71 | 1.59 | 368,769 |
| July 29, 2026 | 1.68 | 1.63 | 1.63 | 1.68 | 1.61 | 451,632 |
| July 28, 2026 | 1.68 | 1.67 | 1.67 | 1.7 | 1.67 | 248,224 |
| July 27, 2026 | 1.74 | 1.72 | 1.72 | 1.74 | 1.64 | 433,308 |
| July 24, 2026 | 1.73 | 1.69 | 1.69 | 1.74 | 1.67 | 339,371 |
| July 23, 2026 | 1.77 | 1.74 | 1.74 | 1.78 | 1.71 | 675,217 |
| July 22, 2026 | 1.79 | 1.77 | 1.77 | 1.86 | 1.76 | 205,432 |
| July 21, 2026 | 1.68 | 1.8 | 1.8 | 1.81 | 1.66 | 324,709 |
| July 20, 2026 | 1.73 | 1.7 | 1.7 | 1.78 | 1.69 | 209,052 |
| July 17, 2026 | 1.68 | 1.73 | 1.73 | 1.76 | 1.66 | 235,658 |
| July 16, 2026 | 1.69 | 1.69 | 1.69 | 1.73 | 1.66 | 260,704 |
| July 15, 2026 | 1.83 | 1.71 | 1.71 | 1.83 | 1.67 | 288,756 |
| July 14, 2026 | 1.67 | 1.79 | 1.79 | 1.82 | 1.65 | 541,493 |
| July 13, 2026 | 1.75 | 1.67 | 1.67 | 1.75 | 1.67 | 290,206 |
| July 10, 2026 | 1.72 | 1.73 | 1.73 | 1.76 | 1.67 | 205,840 |
| July 09, 2026 | 1.66 | 1.72 | 1.72 | 1.76 | 1.66 | 320,182 |
| July 08, 2026 | 1.69 | 1.66 | 1.66 | 1.72 | 1.64 | 168,607 |
| July 07, 2026 | 1.67 | 1.72 | 1.72 | 1.73 | 1.62 | 407,187 |
| July 06, 2026 | 1.66 | 1.68 | 1.68 | 1.7 | 1.64 | 180,997 |
| July 02, 2026 | 1.75 | 1.68 | 1.68 | 1.84 | 1.6 | 968,544 |
| July 01, 2026 | 1.74 | 1.74 | 1.74 | 1.83 | 1.64 | 586,802 |
| June 30, 2026 | 1.55 | 1.76 | 1.76 | 1.85 | 1.55 | 1.09M |
| June 29, 2026 | 1.48 | 1.5 | 1.5 | 1.7 | 1.45 | 907,843 |
| June 26, 2026 | 1.48 | 1.46 | 1.46 | 1.64 | 1.45 | 4.83M |
| June 25, 2026 | 1.56 | 1.48 | 1.48 | 1.58 | 1.46 | 511,744 |
| June 24, 2026 | 1.6 | 1.53 | 1.53 | 1.63 | 1.52 | 399,900 |
| June 23, 2026 | 1.58 | 1.61 | 1.61 | 1.62 | 1.57 | 261,628 |
| June 22, 2026 | 1.63 | 1.61 | 1.61 | 1.66 | 1.59 | 180,859 |
| June 18, 2026 | 1.69 | 1.66 | 1.66 | 1.7 | 1.63 | 290,495 |
| June 17, 2026 | 1.71 | 1.66 | 1.66 | 1.73 | 1.62 | 280,810 |
| June 16, 2026 | 1.85 | 1.74 | 1.74 | 1.86 | 1.72 | 124,572 |
| June 15, 2026 | 1.88 | 1.82 | 1.82 | 1.9 | 1.67 | 814,498 |
| June 12, 2026 | 1.82 | 1.86 | 1.86 | 1.91 | 1.81 | 575,896 |
| June 11, 2026 | 1.9 | 1.86 | 1.86 | 1.93 | 1.78 | 216,881 |
| June 10, 2026 | 1.66 | 1.87 | 1.87 | 1.88 | 1.65 | 264,691 |
| June 09, 2026 | 1.64 | 1.66 | 1.66 | 1.71 | 1.63 | 146,427 |
| June 08, 2026 | 1.72 | 1.64 | 1.64 | 1.81 | 1.61 | 226,212 |
| June 05, 2026 | 1.71 | 1.72 | 1.72 | 1.75 | 1.63 | 0 |
| June 04, 2026 | 1.72 | 1.75 | 1.75 | 1.78 | 1.59 | 543,897 |
| June 03, 2026 | 1.8 | 1.71 | 1.71 | 1.89 | 1.71 | 540,515 |
| June 02, 2026 | 1.77 | 1.85 | 1.85 | 1.94 | 1.6 | 813,877 |
| June 01, 2026 | 1.38 | 1.83 | 1.83 | 1.98 | 1.23 | 10.78M |
| May 29, 2026 | 1.35 | 1.23 | 1.23 | 1.36 | 1.23 | 215,872 |
| May 28, 2026 | 1.31 | 1.36 | 1.36 | 1.36 | 1.3 | 128,344 |
| May 27, 2026 | 1.24 | 1.31 | 1.31 | 1.33 | 1.24 | 230,366 |
| May 26, 2026 | 1.3 | 1.28 | 1.28 | 1.34 | 1.19 | 240,191 |
| May 22, 2026 | 1.32 | 1.3 | 1.3 | 1.35 | 1.29 | 155,486 |
| May 21, 2026 | 1.28 | 1.3 | 1.3 | 1.34 | 1.24 | 188,118 |
| May 20, 2026 | 1.27 | 1.31 | 1.31 | 1.35 | 1.26 | 200,743 |
| May 19, 2026 | 1.55 | 1.31 | 1.31 | 1.55 | 1.29 | 273,195 |
| May 18, 2026 | 1.45 | 1.56 | 1.56 | 1.57 | 1.44 | 91,366 |
| May 15, 2026 | 1.63 | 1.47 | 1.47 | 1.63 | 1.46 | 239,511 |
| May 14, 2026 | 1.64 | 1.63 | 1.63 | 1.67 | 1.57 | 169,291 |
| May 13, 2026 | 1.68 | 1.65 | 1.65 | 1.7 | 1.6 | 290,477 |
| May 12, 2026 | 1.66 | 1.71 | 1.71 | 1.78 | 1.55 | 332,620 |
| May 11, 2026 | 1.81 | 1.67 | 1.67 | 1.84 | 1.6 | 396,515 |
| May 08, 2026 | 1.42 | 1.8 | 1.8 | 1.8 | 1.42 | 975,728 |
| May 07, 2026 | 1.18 | 1.4 | 1.4 | 1.42 | 1.12 | 767,915 |
| May 06, 2026 | 1.02 | 1.21 | 1.21 | 1.22 | 0.99 | 756,003 |
AD
