Waldencast plc (WALD) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -22.6%
- 3M
- -32.7%
- YTD
- -39.8%
- 1Y
- -49.0%
- 3Y
- -51.5%
- 5Y
- -36.3%
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 September 25, 2026, Waldencast plc (WALD) trades at $1.03, representing a -49.0% return over the past year. The stock has delivered a -89.5% total return over five years (-36.3% 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 -91.5%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers ELF (-21.9% 1Y), COTY (-33.6% 1Y), and IPAR (+14.9% 1Y), WALD has underperformed the peer group average. Compare WALD vs ELF →
WALD Historical Price Data · from 2021
Rows 1–50 of 1,349| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 1.01 | 1.04 | 0.97 | 1.03 | 234K | -0.96% |
| 2026-09-23 | 1.05 | 1.13 | 0.98 | 1.04 | 189K | -2.80% |
| 2026-09-22 | 1.10 | 1.11 | 1.07 | 1.07 | 564K | -2.73% |
| 2026-09-21 | 1.14 | 1.14 | 1.07 | 1.10 | 502K | -5.17% |
| 2026-09-18 | 1.15 | 1.16 | 1.13 | 1.16 | 361K | +0.87% |
| 2026-09-17 | 1.12 | 1.16 | 1.10 | 1.15 | 360K | +0.88% |
| 2026-09-16 | 1.09 | 1.18 | 1.07 | 1.14 | 287K | +1.79% |
| 2026-09-15 | 1.13 | 1.16 | 1.07 | 1.12 | 151K | -5.08% |
| 2026-09-14 | 1.15 | 1.18 | 1.05 | 1.18 | 2.75M | -9.92% |
| 2026-09-11 | 1.32 | 1.33 | 1.30 | 1.31 | 39K | -1.50% |
| 2026-09-10 | 1.34 | 1.35 | 1.33 | 1.33 | 76K | 0.00% |
| 2026-09-09 | 1.33 | 1.37 | 1.30 | 1.33 | 130K | +3.10% |
| 2026-09-08 | 1.34 | 1.38 | 1.29 | 1.29 | 128K | -5.84% |
| 2026-09-04 | 1.36 | 1.39 | 1.35 | 1.37 | 80K | 0.00% |
| 2026-09-03 | 1.39 | 1.39 | 1.37 | 1.37 | 59K | +1.48% |
| 2026-09-02 | 1.47 | 1.47 | 1.35 | 1.35 | 235K | 0.00% |
| 2026-09-01 | 1.33 | 1.36 | 1.31 | 1.35 | 124K | -2.88% |
| 2026-08-31 | 1.34 | 1.41 | 1.30 | 1.39 | 92K | +3.73% |
| 2026-08-28 | 1.34 | 1.35 | 1.33 | 1.34 | 21K | -1.47% |
| 2026-08-27 | 1.36 | 1.37 | 1.35 | 1.36 | 44K | -0.73% |
| 2026-08-26 | 1.33 | 1.39 | 1.32 | 1.37 | 150K | +0.74% |
| 2026-08-25 | 1.33 | 1.39 | 1.33 | 1.36 | 334K | +2.26% |
| 2026-08-24 | 1.29 | 1.35 | 1.29 | 1.33 | 181K | +2.31% |
| 2026-08-21 | 1.33 | 1.37 | 1.26 | 1.30 | 635K | -3.70% |
| 2026-08-20 | 1.30 | 1.35 | 1.27 | 1.35 | 292K | +1.50% |
| 2026-08-19 | 1.36 | 1.38 | 1.30 | 1.33 | 352K | -2.92% |
| 2026-08-18 | 1.34 | 1.40 | 1.30 | 1.37 | 230K | +0.74% |
| 2026-08-17 | 1.35 | 1.40 | 1.30 | 1.36 | 159K | +0.74% |
| 2026-08-14 | 1.34 | 1.37 | 1.29 | 1.35 | 93K | 0.00% |
| 2026-08-13 | 1.29 | 1.42 | 1.29 | 1.35 | 173K | +5.47% |
| 2026-08-12 | 1.33 | 1.33 | 1.27 | 1.28 | 82K | -2.29% |
| 2026-08-11 | 1.39 | 1.40 | 1.31 | 1.31 | 86K | -5.76% |
| 2026-08-10 | 1.40 | 1.43 | 1.34 | 1.39 | 148K | 0.00% |
| 2026-08-07 | 1.43 | 1.45 | 1.39 | 1.39 | 48K | -3.47% |
| 2026-08-06 | 1.49 | 1.51 | 1.44 | 1.44 | 272K | -2.70% |
| 2026-08-05 | 1.54 | 1.54 | 1.47 | 1.48 | 250K | -3.90% |
| 2026-08-04 | 1.71 | 1.72 | 1.47 | 1.54 | 546K | -9.41% |
| 2026-08-03 | 1.72 | 1.78 | 1.67 | 1.70 | 600K | -1.73% |
| 2026-07-31 | 1.74 | 1.79 | 1.69 | 1.73 | 778K | +1.17% |
| 2026-07-30 | 1.60 | 1.71 | 1.59 | 1.71 | 607K | +4.91% |
| 2026-07-29 | 1.68 | 1.68 | 1.61 | 1.63 | 452K | -2.40% |
| 2026-07-28 | 1.68 | 1.70 | 1.67 | 1.67 | 248K | -2.91% |
| 2026-07-27 | 1.74 | 1.74 | 1.64 | 1.72 | 433K | +1.78% |
| 2026-07-24 | 1.73 | 1.74 | 1.67 | 1.69 | 339K | -2.87% |
| 2026-07-23 | 1.77 | 1.78 | 1.71 | 1.74 | 675K | -1.69% |
| 2026-07-22 | 1.79 | 1.86 | 1.76 | 1.77 | 205K | -1.67% |
| 2026-07-21 | 1.68 | 1.81 | 1.66 | 1.80 | 325K | +5.88% |
| 2026-07-20 | 1.73 | 1.78 | 1.69 | 1.70 | 209K | -1.73% |
| 2026-07-17 | 1.68 | 1.76 | 1.66 | 1.73 | 236K | +2.37% |
| 2026-07-16 | 1.69 | 1.73 | 1.66 | 1.69 | 261K | -1.17% |
WALD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -49.0% over the past year, below its 5-year annualized CAGR of -36.3%. 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 -49.0% 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.