Waldencast plc (WALD) NASDAQ
1.85
+0.02(+1.09%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
WALD Historical Return
If you invested $1000 in Waldencast plc (WALD) since IPO date, it would be worth $187.82 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $185.93, while $1000 invested 1 year ago would be worth $770.83. This corresponds to total returns of -81.22%, -81.41%, -22.92%, respectively, with annualized returns of -28.13%, -28.56%, -22.92%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 05, 2026 | 0.88 | 1.04 | 1.04 | 1.05 | 0.87 | 1.09M |
| May 04, 2026 | 0.92 | 0.88 | 0.88 | 1 | 0.88 | 670,135 |
| May 01, 2026 | 0.88 | 0.96 | 0.96 | 1.04 | 0.86 | 1.66M |
| April 30, 2026 | 0.78 | 0.89 | 0.89 | 0.92 | 0.72 | 3.82M |
| April 29, 2026 | 1.04 | 0.76 | 0.76 | 1.05 | 0.76 | 39.04M |
| April 28, 2026 | 0.79 | 0.78 | 0.78 | 0.8 | 0.76 | 191,729 |
| April 27, 2026 | 0.83 | 0.77 | 0.77 | 0.87 | 0.75 | 158,673 |
| April 24, 2026 | 0.83 | 0.85 | 0.85 | 0.86 | 0.77 | 131,139 |
| April 23, 2026 | 0.88 | 0.8 | 0.8 | 0.89 | 0.79 | 167,670 |
| April 22, 2026 | 0.98 | 0.86 | 0.86 | 0.98 | 0.86 | 193,809 |
| April 21, 2026 | 1.01 | 0.93 | 0.93 | 1.03 | 0.92 | 172,657 |
| April 20, 2026 | 1.06 | 1.03 | 1.03 | 1.07 | 1.02 | 175,354 |
| April 17, 2026 | 1.07 | 1.04 | 1.04 | 1.07 | 1.01 | 98,706 |
| April 16, 2026 | 1.07 | 1.06 | 1.06 | 1.1 | 1.02 | 151,805 |
| April 15, 2026 | 1.05 | 1.07 | 1.07 | 1.09 | 1.03 | 341,186 |
| April 14, 2026 | 1.04 | 1.06 | 1.06 | 1.07 | 1.02 | 157,731 |
| April 13, 2026 | 1.01 | 1.05 | 1.05 | 1.07 | 1.01 | 218,361 |
| April 10, 2026 | 1.04 | 1.04 | 1.04 | 1.09 | 1 | 239,758 |
| April 09, 2026 | 1.11 | 1.07 | 1.07 | 1.13 | 0.98 | 267,147 |
| April 08, 2026 | 1.05 | 1.1 | 1.1 | 1.18 | 1 | 789,461 |
| April 07, 2026 | 0.98 | 1.01 | 1.01 | 1.02 | 0.94 | 121,400 |
| April 06, 2026 | 0.92 | 0.99 | 0.99 | 1.01 | 0.92 | 380,690 |
| April 02, 2026 | 0.89 | 0.9 | 0.9 | 0.99 | 0.86 | 895,266 |
| April 01, 2026 | 0.94 | 0.91 | 0.91 | 1 | 0.89 | 243,102 |
| March 31, 2026 | 0.98 | 0.95 | 0.95 | 0.98 | 0.92 | 352,519 |
| March 30, 2026 | 1.01 | 0.95 | 0.95 | 1.01 | 0.94 | 167,924 |
| March 27, 2026 | 1.03 | 0.98 | 0.98 | 1.05 | 0.98 | 181,608 |
| March 26, 2026 | 1.11 | 1.02 | 1.02 | 1.11 | 1 | 267,895 |
| March 25, 2026 | 1.16 | 1.13 | 1.13 | 1.19 | 1.1 | 81,658 |
| March 24, 2026 | 1.21 | 1.13 | 1.13 | 1.22 | 1.1 | 110,839 |
| March 23, 2026 | 1.18 | 1.22 | 1.22 | 1.25 | 1.17 | 102,613 |
| March 20, 2026 | 1.34 | 1.19 | 1.19 | 1.36 | 1.17 | 308,922 |
| March 19, 2026 | 1.43 | 1.33 | 1.33 | 1.44 | 1.31 | 98,364 |
| March 18, 2026 | 1.54 | 1.45 | 1.45 | 1.63 | 1.44 | 113,285 |
| March 17, 2026 | 1.57 | 1.56 | 1.56 | 1.6 | 1.51 | 88,271 |
| March 16, 2026 | 1.59 | 1.57 | 1.57 | 1.62 | 1.45 | 49,605 |
| March 13, 2026 | 1.46 | 1.58 | 1.58 | 1.6 | 1.45 | 74,656 |
| March 12, 2026 | 1.49 | 1.46 | 1.46 | 1.51 | 1.41 | 86,786 |
| March 11, 2026 | 1.51 | 1.52 | 1.52 | 1.56 | 1.5 | 41,885 |
| March 10, 2026 | 1.56 | 1.54 | 1.54 | 1.61 | 1.5 | 41,197 |
| March 09, 2026 | 1.54 | 1.58 | 1.58 | 1.6 | 1.49 | 59,183 |