Nasdaq · WALD · stock
Waldencast plc (WALD) stock price history
Every Nasdaq trading session of Waldencast plc from May 12, 2021 to Sep 28, 2026: 1,351 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WALD adjusted close, 2021 to 2026
- $11.48
- All time high, 2023
- $3.22
- 52 week high, $0.7200 low
- 1,351
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
WALD key facts
- Waldencast plc (WALD) closed at $1.06 on Sep 28, 2026 on Nasdaq.
- WALD's all time high close is $11.48, set on Dec 22, 2023; its all time low close is $0.7630 on Apr 29, 2026.
- WALD's 52 week range is $0.7200 to $3.22.
- WALD returned -47.5% over the year to Sep 28, 2026 and -89.2% over five years.
- Since May 12, 2021 WALD returned -89%, -33.9% a year compounded.
- WALD's deepest drawdown was -93.4% from Dec 22, 2023 to Apr 29, 2026.
- DataCedar holds 1,351 daily sessions of WALD history from May 12, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
WALD price chart, 2021 to 2026
WALD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.9% |
| 3 months | -27.4% |
| 6 months | +8.2% |
| Year to date | -45.9% |
| 1 year | -47.5% |
| 3 years | -87.5% |
| 5 years | -89.2% |
| 10 years | n/a |
| Since May 12, 2021 | -89.2% |
| Compound annual growth, 5.4 years | -33.9% |
WALD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.48 on Dec 22, 2023
- All time low close
- $0.7630 on Apr 29, 2026
- 52 week high
- $3.22 on Nov 20, 2025
- 52 week low
- $0.7200 on Apr 30, 2026
- Deepest drawdown
- -93.4% from Dec 22, 2023 to Apr 29, 2026, not yet recovered
- Best single session
- +48.8% on Jun 1, 2026
- Worst single session
- -20.8% on May 14, 2025
- Volatility, 1 year annualised
- 95.0%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +21%
- Worst calendar year
- 2024, -63%
WALD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.88 | $2.01 | $0.7200 | $1.06 | -43.6% | 110.9M | 185 |
| 2025 | $4.05 | $4.10 | $1.48 | $1.88 | -53.2% | 34.7M | 250 |
| 2024 | $11.25 | $11.50 | $2.40 | $4.02 | -63.3% | 32.5M | 252 |
| 2023 | $9.07 | $12.00 | $5.00 | $10.94 | +20.6% | 15.7M | 250 |
| 2022 | $9.93 | $12.10 | $6.56 | $9.07 | -8.8% | 22.9M | 251 |
| 2021 | $9.85 | $11.32 | $9.60 | $9.95 | n/a | 7.6M | 163 |
WALD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.06 | -23.7% |
| August 2026 | $1.39 | -19.7% |
| July 2026 | $1.73 | -1.7% |
| June 2026 | $1.76 | +43.1% |
| May 2026 | $1.23 | +38.2% |
| April 2026 | $0.8900 | -6.3% |
| March 2026 | $0.9500 | -43.8% |
| February 2026 | $1.69 | -6.6% |
| January 2026 | $1.81 | -3.7% |
| December 2025 | $1.88 | -25.4% |
| November 2025 | $2.52 | +39.2% |
| October 2025 | $1.81 | -8.6% |
About the WALD data
Daily bars. 1,351 sessions from May 12, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WALD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
WALD share price history
