Other US listings · WALDW · stock
Waldencast plc (WALDW) stock price history
Every Other US listings trading session of Waldencast plc from May 19, 2021 to Oct 9, 2026: 1,355 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 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.
WALDW adjusted close, 2021 to 2026
- $2.00
- All time high, 2021
- $0.0720
- 52 week high, $0.0010 low
- 1,355
- Daily sessions since 2021
Last updated Oct 9, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
WALDW key facts
- Waldencast plc (WALDW) closed at $0.0010 on Oct 9, 2026 on Other US listings.
- WALDW's all time high close is $2.00, set on May 19, 2021; its all time low close is $0.0010 on Oct 5, 2026.
- WALDW's 52 week range is $0.0010 to $0.0720.
- WALDW returned -97.5% over the year to Oct 9, 2026 and -99.9% over five years.
- Since May 19, 2021 WALDW returned -100%, -75.6% a year compounded.
- WALDW's deepest drawdown was -99.9% from May 19, 2021 to Oct 5, 2026.
- DataCedar holds 1,355 daily sessions of WALDW history from May 19, 2021 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
WALDW price chart, 2021 to 2026
WALDW returns
Price return from the last close on or before the window start to Oct 9, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -96.0% |
| 3 months | -97.7% |
| 6 months | -97.4% |
| Year to date | -97.5% |
| 1 year | -97.5% |
| 3 years | -99.9% |
| 5 years | -99.9% |
| 10 years | n/a |
| Since May 19, 2021 | -99.9% |
| Compound annual growth, 5.4 years | -75.6% |
WALDW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $2.00 on May 19, 2021
- All time low close
- $0.0010 on Oct 5, 2026
- 52 week high
- $0.0720 on Sep 4, 2026
- 52 week low
- $0.0010 on Oct 5, 2026
- Deepest drawdown
- -99.9% from May 19, 2021 to Oct 5, 2026, not yet recovered
- Best single session
- +400.0% on Oct 6, 2026
- Worst single session
- -85.7% on Oct 5, 2026
- Volatility, 1 year annualised
- 362.3%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2023, +56%
- Worst calendar year
- 2024, -82%
WALDW 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 19, 2021; 2026 runs to Oct 9, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0400 | $0.0720 | $0.0010 | $0.0010 | -97.5% | 19.3M | 194 |
| 2025 | $0.1700 | $0.1950 | $0.0260 | $0.0400 | -76.5% | 6.4M | 250 |
| 2024 | $0.9000 | $0.9800 | $0.0890 | $0.1700 | -82.5% | 1.8M | 252 |
| 2023 | $0.4600 | $1.24 | $0.2930 | $0.9700 | +56.5% | 3M | 250 |
| 2022 | $1.20 | $1.55 | $0.4000 | $0.6200 | -48.8% | 6.2M | 251 |
| 2021 | $2.00 | $2.00 | $0.7500 | $1.21 | n/a | 3.5M | 158 |
WALDW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $0.0010 | -83.3% |
| September 2026 | $0.0060 | -78.6% |
| August 2026 | $0.0280 | -28.2% |
| July 2026 | $0.0390 | -17.0% |
| June 2026 | $0.0470 | +30.6% |
| May 2026 | $0.0360 | +20.0% |
| April 2026 | $0.0300 | -16.7% |
| March 2026 | $0.0360 | -10.0% |
| February 2026 | $0.0400 | 0.0% |
| January 2026 | $0.0400 | 0.0% |
| December 2025 | $0.0400 | -2.4% |
| November 2025 | $0.0410 | +7.9% |
About the WALDW data
Daily bars. 1,355 sessions from May 19, 2021 to Oct 9, 2026, one row per Other US listings 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 16, 2026 forward, most recent session Oct 2, 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 Other US listings 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 19, 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/other%3AWALDW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
WALDW share price history
