Waldencast plc - WALDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 20, 2025	0.04	0.04	0.04	0.04	0.04	600
August 19, 2025	0.06	0.05	0.05	0.07	0.04	258,723
August 18, 2025	0.06	0.06	0.06	0.06	0.06	36,229
August 15, 2025	0.05	0.06	0.06	0.06	0.04	135,000
August 14, 2025	0.07	0.07	0.07	0.07	0.07	0
August 13, 2025	0.04	0.07	0.07	0.07	0.04	54,700
August 12, 2025	0.06	0.05	0.05	0.06	0.05	222
August 11, 2025	0.04	0.05	0.05	0.05	0.04	54,438
August 08, 2025	0.04	0.04	0.04	0.06	0.04	427,700
August 07, 2025	0.04	0.05	0.05	0.06	0.04	56,500
August 06, 2025	0.05	0.04	0.04	0.05	0.04	92,500
August 05, 2025	0.05	0.05	0.05	0.05	0.05	15,827
August 04, 2025	0.06	0.05	0.05	0.06	0.05	3,200
August 01, 2025	0.05	0.05	0.05	0.05	0.05	3,700
July 31, 2025	0.05	0.05	0.05	0.05	0.05	5,000

Waldencast plc (WALDW) NASDAQ