Waldencast plc (WALD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +6.4%
- 3M
- +14.5%
- YTD
- -2.9%
- 1Y
- -26.2%
- 3Y
- -44.1%
- 5Y
- -29.8%
Loading 10-year price history...
WALD Historical Performance
WALD Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +1.0%
- 2022 annual price return
- -9.3%
- 2023 annual price return
- +20.6%
- 2024 annual price return
- -64.1%
- 2025 annual price return
- -49.7%
- 2026 annual price return
- -1.2%
WALD Stock Price Trajectory (2021–2026)
As of June 23, 2026, Waldencast plc (WALD) trades at $1.61, representing a -26.2% return over the past year. The stock has delivered a -83.0% total return over five years (-29.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.10 on October 3, 2022. From this peak, WALD has corrected -86.7%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ELF (-47.5% 1Y), COTY (-59.3% 1Y), and IPAR (-25.4% 1Y), WALD has underperformed the peer group average. Compare WALD vs ELF →
WALD Historical Price Data · from 2021
Rows 1–50 of 1,284| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1.63 | 1.66 | 1.59 | 1.61 | 173K | -3.01% |
| 2026-06-18 | 1.66 | 1.70 | 1.63 | 1.66 | 290K | 0.00% |
| 2026-06-17 | 1.71 | 1.73 | 1.62 | 1.66 | 278K | -4.60% |
| 2026-06-16 | 1.85 | 1.86 | 1.72 | 1.74 | 124K | -4.40% |
| 2026-06-15 | 1.88 | 1.90 | 1.67 | 1.82 | 141K | -2.15% |
| 2026-06-12 | 1.82 | 1.91 | 1.81 | 1.86 | 571K | 0.00% |
| 2026-06-11 | 1.90 | 1.93 | 1.78 | 1.86 | 215K | -0.53% |
| 2026-06-10 | 1.66 | 1.88 | 1.65 | 1.87 | 261K | +12.65% |
| 2026-06-09 | 1.64 | 1.71 | 1.63 | 1.66 | 137K | +1.22% |
| 2026-06-08 | 1.72 | 1.81 | 1.61 | 1.64 | 225K | -4.65% |
| 2026-06-05 | 1.75 | 1.75 | 1.65 | 1.72 | 242K | -3.37% |
| 2026-06-04 | 1.73 | 1.78 | 1.59 | 1.78 | 507K | +4.09% |
| 2026-06-03 | 1.80 | 1.89 | 1.71 | 1.71 | 541K | -7.57% |
| 2026-06-02 | 1.76 | 1.93 | 1.60 | 1.85 | 811K | +1.09% |
| 2026-06-01 | 1.45 | 1.98 | 1.23 | 1.83 | 10.72M | +48.78% |
| 2026-05-29 | 1.35 | 1.35 | 1.23 | 1.23 | 215K | -9.56% |
| 2026-05-28 | 1.31 | 1.36 | 1.30 | 1.36 | 123K | +3.82% |
| 2026-05-27 | 1.24 | 1.33 | 1.24 | 1.31 | 227K | +2.34% |
| 2026-05-26 | 1.30 | 1.34 | 1.19 | 1.28 | 240K | -1.54% |
| 2026-05-22 | 1.32 | 1.35 | 1.29 | 1.30 | 151K | +1.56% |
| 2026-05-21 | 1.28 | 1.31 | 1.25 | 1.28 | 160K | -2.29% |
| 2026-05-20 | 1.27 | 1.35 | 1.26 | 1.31 | 200K | 0.00% |
| 2026-05-19 | 1.55 | 1.55 | 1.30 | 1.31 | 273K | -16.03% |
| 2026-05-18 | 1.51 | 1.57 | 1.45 | 1.56 | 91K | +6.12% |
| 2026-05-15 | 1.63 | 1.63 | 1.46 | 1.47 | 229K | -9.82% |
| 2026-05-14 | 1.64 | 1.67 | 1.57 | 1.63 | 169K | -1.21% |
| 2026-05-13 | 1.68 | 1.70 | 1.60 | 1.65 | 290K | -3.51% |
| 2026-05-12 | 1.66 | 1.78 | 1.55 | 1.71 | 332K | +2.40% |
| 2026-05-11 | 1.79 | 1.81 | 1.60 | 1.67 | 397K | -7.22% |
| 2026-05-08 | 1.42 | 1.80 | 1.42 | 1.80 | 969K | +28.57% |
| 2026-05-07 | 1.20 | 1.42 | 1.12 | 1.40 | 758K | +15.70% |
| 2026-05-06 | 1.02 | 1.22 | 0.99 | 1.21 | 755K | +16.35% |
| 2026-05-05 | 0.88 | 1.05 | 0.87 | 1.04 | 1.09M | +17.78% |
| 2026-05-04 | 0.92 | 1.00 | 0.88 | 0.88 | 668K | -8.13% |
| 2026-05-01 | 0.88 | 1.04 | 0.86 | 0.96 | 1.66M | +7.99% |
| 2026-04-30 | 0.78 | 0.92 | 0.72 | 0.89 | 3.82M | +16.64% |
| 2026-04-29 | 1.04 | 1.05 | 0.76 | 0.76 | 38.85M | -2.08% |
| 2026-04-28 | 0.79 | 0.80 | 0.76 | 0.78 | 192K | +1.18% |
| 2026-04-27 | 0.83 | 0.85 | 0.75 | 0.77 | 159K | -9.56% |
| 2026-04-24 | 0.85 | 0.85 | 0.77 | 0.85 | 128K | +6.44% |
| 2026-04-23 | 0.88 | 0.88 | 0.79 | 0.80 | 167K | -6.73% |
| 2026-04-22 | 0.98 | 0.98 | 0.86 | 0.86 | 183K | -7.78% |
| 2026-04-21 | 1.01 | 1.03 | 0.92 | 0.93 | 170K | -9.70% |
| 2026-04-20 | 1.06 | 1.07 | 1.02 | 1.03 | 163K | -0.96% |
| 2026-04-17 | 1.03 | 1.07 | 1.01 | 1.04 | 99K | -1.89% |
| 2026-04-16 | 1.07 | 1.10 | 1.02 | 1.06 | 152K | -0.93% |
| 2026-04-15 | 1.05 | 1.08 | 1.03 | 1.07 | 341K | +0.94% |
| 2026-04-14 | 1.04 | 1.07 | 1.02 | 1.06 | 151K | +0.95% |
| 2026-04-13 | 1.01 | 1.06 | 1.01 | 1.05 | 218K | +0.96% |
| 2026-04-10 | 1.04 | 1.09 | 1.00 | 1.04 | 240K | -2.80% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WALD — Frequently Asked Questions
Quick answers to the most common questions about buying WALD stock.
How has WALD stock performed recently?
WALD declined -26.2% over the past year, below its 5-year annualized CAGR of -29.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is WALD's all-time high price?
Waldencast plc reached $12.10 on 2022-10-03. The 52-week high is $3.22. Current 1-year return of -26.2% places the stock further from historical peaks.
Where can I download WALD historical price data?
This page provides WALD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.