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 $89.28 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $89.19, while $1000 invested 1 year ago would be worth $470.27. This corresponds to total returns of -91.07%, -91.08%, -52.97%, respectively, with annualized returns of -36.09%, -38.33%, -52.97%.

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
October 02, 2026	0.93	0.88	0.88	0.99	0.86	275,916
October 01, 2026	0.84	0.92	0.92	0.96	0.84	305,016
September 30, 2026	0.93	0.86	0.86	0.97	0.82	289,923
September 29, 2026	1.02	0.93	0.93	1.06	0.92	287,815
September 28, 2026	1.01	1.06	1.06	1.07	1.01	263,549
September 25, 2026	1.01	1.03	1.03	1.05	0.98	277,613
September 24, 2026	1.01	1.03	1.03	1.05	0.97	323,631
September 23, 2026	1.05	1.02	1.02	1.13	0.98	193,925
September 22, 2026	1.1	1.07	1.07	1.12	1.07	573,773
September 21, 2026	1.14	1.1	1.1	1.14	1.07	501,959
September 18, 2026	1.15	1.16	1.16	1.16	1.13	360,686
September 17, 2026	1.14	1.15	1.15	1.18	1.07	360,335
September 16, 2026	1.09	1.14	1.14	1.18	1.07	287,403
September 15, 2026	1.13	1.12	1.12	1.16	1.08	151,178
September 11, 2026	1.33	1.31	1.31	1.33	1.3	39,045
September 10, 2026	1.31	1.33	1.33	1.36	1.31	76,329
September 09, 2026	1.33	1.33	1.33	1.38	1.31	130,082
September 08, 2026	1.36	1.29	1.29	1.38	1.28	128,203
September 04, 2026	1.36	1.37	1.37	1.39	1.36	80,359
September 03, 2026	1.37	1.37	1.37	1.39	1.37	0
September 02, 2026	1.47	1.35	1.35	1.47	1.35	235,669
September 01, 2026	1.37	1.35	1.35	1.37	1.32	230,635
August 31, 2026	1.34	1.39	1.39	1.41	1.3	91,809
August 28, 2026	1.36	1.34	1.34	1.36	1.33	21,182
August 27, 2026	1.37	1.36	1.36	1.37	1.35	43,657
August 26, 2026	1.33	1.37	1.37	1.39	1.32	143,166
August 25, 2026	1.33	1.36	1.36	1.39	1.29	333,658
August 24, 2026	1.29	1.33	1.33	1.35	1.29	181,424
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