Waldencast plc - WALDW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.04	0.04	0.04	0.04	0.04	12,600
February 19, 2026	0.04	0.04	0.04	0.04	0.04	0
February 18, 2026	0.04	0.04	0.04	0.04	0.04	0
February 17, 2026	0.04	0.04	0.04	0.04	0.04	0
February 13, 2026	0.04	0.04	0.04	0.04	0.04	2,700
February 12, 2026	0.04	0.04	0.04	0.04	0.04	9,109
February 11, 2026	0.04	0.05	0.05	0.05	0.04	18,912
February 10, 2026	0.05	0.05	0.05	0.05	0.05	1,007
February 09, 2026	0.04	0.05	0.05	0.05	0.04	5,300
February 06, 2026	0.05	0.05	0.05	0.05	0.05	0
February 05, 2026	0.06	0.05	0.05	0.06	0.05	5,400
February 04, 2026	0.04	0.04	0.04	0.05	0.04	57,400
February 03, 2026	0.04	0.04	0.04	0.04	0.04	224,516
February 02, 2026	0.04	0.04	0.04	0.04	0.04	430,430
January 30, 2026	0.04	0.04	0.04	0.04	0.04	243,900
January 29, 2026	0.04	0.04	0.04	0.04	0.04	0
January 28, 2026	0.04	0.04	0.04	0.04	0.04	700
January 27, 2026	0.04	0.04	0.04	0.04	0.04	100
January 26, 2026	0.86	0.04	0.04	0.86	0.04	2,500
January 23, 2026	0.04	0.04	0.04	0.04	0.04	0
January 22, 2026	0.04	0.04	0.04	0.04	0.04	0
January 21, 2026	0.04	0.04	0.04	0.04	0.04	0
January 20, 2026	0.04	0.04	0.04	0.04	0.04	0
January 16, 2026	0.04	0.04	0.04	0.04	0.03	10,100
January 15, 2026	0.04	0.04	0.04	0.04	0.04	5,127
January 14, 2026	0.04	0.04	0.04	0.04	0.04	13,600
January 13, 2026	0.04	0.04	0.04	0.04	0.04	0
January 12, 2026	0.04	0.04	0.04	0.04	0.04	220
January 09, 2026	0.04	0.04	0.04	0.04	0.04	0
January 08, 2026	0.04	0.04	0.04	0.04	0.04	0
January 07, 2026	0.04	0.04	0.04	0.04	0.04	0
January 06, 2026	0.04	0.04	0.04	0.04	0.04	0
January 05, 2026	0.04	0.04	0.04	0.04	0.04	500
January 02, 2026	0.04	0.04	0.04	0.04	0.04	0
December 31, 2025	0.04	0.04	0.04	0.04	0.04	0
December 30, 2025	0.04	0.04	0.04	0.04	0.04	0
December 29, 2025	0.04	0.04	0.04	0.04	0.04	0
December 26, 2025	0.04	0.04	0.04	0.04	0.04	0
December 24, 2025	0.04	0.04	0.04	0.04	0.04	0
December 23, 2025	0.03	0.04	0.04	0.04	0.03	14,800
December 22, 2025	0.04	0.04	0.04	0.04	0.04	2
December 19, 2025	0.04	0.04	0.04	0.04	0.04	0
December 18, 2025	0.03	0.04	0.04	0.04	0.03	8,400
December 17, 2025	0.04	0.04	0.04	0.05	0.03	448,800
December 16, 2025	0.04	0.04	0.04	0.04	0.04	0
December 15, 2025	0.04	0.04	0.04	0.04	0.04	100
December 12, 2025	0.04	0.04	0.04	0.04	0.04	0
December 11, 2025	0.04	0.04	0.04	0.04	0.04	3,410
December 10, 2025	0.04	0.04	0.04	0.04	0.04	0
December 09, 2025	0.04	0.04	0.04	0.04	0.03	178,520
December 08, 2025	0.05	0.05	0.05	0.05	0.05	400
December 05, 2025	0.03	0.05	0.05	0.05	0.03	7,620
December 04, 2025	0.04	0.04	0.04	0.04	0.04	0
December 03, 2025	0.86	0.04	0.04	0.86	0.04	10,305
December 02, 2025	0.04	0.04	0.04	0.04	0.04	0
December 01, 2025	0.04	0.04	0.04	0.04	0.04	0
November 28, 2025	0.04	0.04	0.04	0.04	0.04	0
November 26, 2025	0.04	0.04	0.04	0.04	0.04	350
November 25, 2025	0.05	0.04	0.04	0.05	0.04	400
November 24, 2025	0.06	0.05	0.05	0.06	0.04	71,700

Waldencast plc (WALDW) NASDAQ