Waldencast plc (WALD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
WALD Historical Performance
Short-Term Returns
WALD Stock Price Trajectory (2021–2026)
As of May 8, 2026, Waldencast plc (WALD) trades at $1.40, representing a -50.0% return over the past year. The stock has delivered a -85.8% total return over five years (-32.3% 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 -88.4%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ELF (-7.2% 1Y), COTY (-45.3% 1Y), and IPAR (-21.5% 1Y), WALD has underperformed the peer group average. Compare WALD vs ELF →
WALD Historical Price Data (2025–2026)
Showing 30 of 1,254 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 1.11 | 1.13 | 0.98 | 1.07 | 267K | -2.73% |
| 2026-04-08 | 1.05 | 1.18 | 1.00 | 1.10 | 787K | +8.91% |
| 2026-04-07 | 0.98 | 1.01 | 0.94 | 1.01 | 121K | +2.39% |
| 2026-04-06 | 0.94 | 1.01 | 0.92 | 0.99 | 380K | +9.75% |
| 2026-04-02 | 0.89 | 0.99 | 0.86 | 0.90 | 893K | -1.23% |
| 2026-04-01 | 0.94 | 1.00 | 0.89 | 0.91 | 241K | -4.18% |
| 2026-03-31 | 0.98 | 0.98 | 0.92 | 0.95 | 351K | +0.06% |
| 2026-03-30 | 1.01 | 1.01 | 0.95 | 0.95 | 165K | -3.16% |
| 2026-03-27 | 1.03 | 1.05 | 0.98 | 0.98 | 182K | -3.91% |
| 2026-03-26 | 1.11 | 1.11 | 1.00 | 1.02 | 268K | -9.73% |
See WALD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WALD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WALD vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonWALD — Frequently Asked Questions
Quick answers to the most common questions about buying WALD stock.
How has WALD stock performed recently?
WALD declined -50.0% over the past year, below its 5-year annualized CAGR of -32.3%. 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 -50.0% 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.