Waldencast plc - WALDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	0.03	0.03	0.03	0.03	0.03	4,344
November 12, 2025	0.03	0.03	0.03	0.03	0.03	300
November 11, 2025	0.03	0.03	0.03	0.03	0.03	1,204
November 10, 2025	0.03	0.04	0.04	0.04	0.03	247
November 07, 2025	0.03	0.03	0.03	0.03	0.03	833
November 06, 2025	0.03	0.04	0.04	0.04	0.03	500
November 05, 2025	0.04	0.04	0.04	0.04	0.04	0
November 04, 2025	0.03	0.04	0.04	0.04	0.03	244
November 03, 2025	0.04	0.04	0.04	0.04	0.03	5,521
October 31, 2025	0.04	0.04	0.04	0.04	0.04	1,000
October 30, 2025	0.05	0.04	0.04	0.05	0.04	200
October 29, 2025	0.04	0.04	0.04	0.04	0.04	522
October 28, 2025	0.04	0.04	0.04	0.04	0.04	0
October 27, 2025	0.03	0.04	0.04	0.04	0.03	96,300
October 24, 2025	0.04	0.04	0.04	0.04	0.03	89,410
October 23, 2025	0.04	0.04	0.04	0.04	0.04	9,026
October 22, 2025	0.03	0.03	0.03	0.03	0.03	0
October 21, 2025	0.03	0.03	0.03	0.03	0.03	223
October 20, 2025	0.04	0.03	0.03	0.04	0.03	10,447
October 17, 2025	0.03	0.04	0.04	0.04	0.03	7,100
October 16, 2025	0.04	0.04	0.04	0.04	0.03	23,000
October 15, 2025	0.04	0.04	0.04	0.04	0.04	3,500
October 14, 2025	0.04	0.04	0.04	0.04	0.04	21,900
October 13, 2025	0.04	0.04	0.04	0.04	0.04	4,100
October 10, 2025	0.04	0.04	0.04	0.04	0.04	0
October 09, 2025	0.04	0.04	0.04	0.04	0.04	0
October 08, 2025	0.04	0.04	0.04	0.04	0.04	5,700
October 07, 2025	0.03	0.04	0.04	0.04	0.03	4,200
October 06, 2025	0.04	0.04	0.04	0.04	0.03	193,003
October 03, 2025	0.04	0.03	0.03	0.04	0.03	58,824
October 02, 2025	0.04	0.04	0.04	0.04	0.04	0
October 01, 2025	0.04	0.04	0.04	0.04	0.04	1,433
September 30, 2025	0.04	0.04	0.04	0.04	0.04	0
September 29, 2025	0.04	0.04	0.04	0.04	0.04	13,644
September 26, 2025	0.04	0.04	0.04	0.04	0.04	28,300
September 25, 2025	0.04	0.04	0.04	0.04	0.04	0
September 24, 2025	0.04	0.04	0.04	0.04	0.04	20,000
September 23, 2025	0.05	0.05	0.05	0.05	0.05	0
September 22, 2025	0.05	0.05	0.05	0.05	0.05	0
September 19, 2025	0.86	0.05	0.05	0.86	0.05	5,000
September 18, 2025	0.05	0.05	0.05	0.05	0.05	0
September 17, 2025	0.05	0.05	0.05	0.05	0.04	21,200
September 16, 2025	0.04	0.04	0.04	0.04	0.04	0
September 15, 2025	0.04	0.04	0.04	0.04	0.04	200
September 12, 2025	0.05	0.04	0.04	0.05	0.04	10,501
September 11, 2025	0.06	0.06	0.06	0.06	0.06	0
September 10, 2025	0.06	0.06	0.06	0.06	0.06	100
September 09, 2025	0.04	0.04	0.04	0.04	0.04	0
September 08, 2025	0.04	0.04	0.04	0.04	0.04	280
September 05, 2025	0.06	0.05	0.05	0.06	0.05	15,261
September 04, 2025	0.05	0.05	0.05	0.05	0.05	106
September 03, 2025	0.05	0.05	0.05	0.05	0.05	0
September 02, 2025	0.05	0.05	0.05	0.05	0.05	11,207
August 29, 2025	0.05	0.05	0.05	0.05	0.05	537
August 28, 2025	0.05	0.05	0.05	0.05	0.05	0
August 27, 2025	0.05	0.05	0.05	0.05	0.04	3,900
August 26, 2025	0.04	0.04	0.04	0.04	0.04	0
August 25, 2025	0.04	0.04	0.04	0.04	0.04	200
August 22, 2025	0.06	0.04	0.04	0.06	0.04	3,125
August 21, 2025	0.04	0.04	0.04	0.04	0.04	809

Waldencast plc (WALDW) NASDAQ