Waldencast plc (WALD) NASDAQ

Currency In USD

WALD Historical Return

If you invested $1000 in Waldencast plc (WALD) since IPO date, it would be worth $131.98 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $135.42, while $1000 invested 1 year ago would be worth $738.64. This corresponds to total returns of -86.8%, -86.46%, -26.14%, respectively, with annualized returns of -31.83%, -32.95%, -26.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WALD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	1.33	1.3	1.3	1.37	1.26	634,208
August 20, 2026	1.3	1.35	1.35	1.35	1.27	291,262
August 19, 2026	1.36	1.33	1.33	1.38	1.33	0
August 18, 2026	1.34	1.37	1.37	1.4	1.3	229,763
August 17, 2026	1.35	1.36	1.36	1.4	1.3	159,352
August 14, 2026	1.34	1.35	1.35	1.37	1.29	93,327
August 13, 2026	1.29	1.35	1.35	1.42	1.29	0
August 12, 2026	1.33	1.28	1.28	1.33	1.27	0
August 11, 2026	1.39	1.31	1.31	1.39	1.31	0
August 10, 2026	1.4	1.39	1.39	1.43	1.34	148,381
August 07, 2026	1.43	1.39	1.39	1.45	1.39	47,441
August 06, 2026	1.49	1.44	1.44	1.51	1.44	271,967
August 05, 2026	1.54	1.48	1.48	1.54	1.47	250,378
August 04, 2026	1.71	1.54	1.54	1.72	1.47	545,827
August 03, 2026	1.72	1.7	1.7	1.78	1.67	600,194
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