Waldencast plc (WALD) NASDAQ

1.85

+0.02(+1.09%)

Updated at June 02 04:00PM

Currency In USD

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