Waldencast plc - Class A Ordinary Share (WALD)
3.6100
+0.0700 (1.98%)
Waldencast Plc is a publicly traded company focused on the beauty and wellness sector, aiming to create and acquire brands that promote sustainable and responsible practices
By blending innovation with a commitment to environmental stewardship, the company seeks to develop a portfolio of brands that resonate with consumers who prioritize natural ingredients and ethical sourcing. Waldencast emphasizes transparency in its operations and champions initiatives that support health and well-being, while also striving to achieve a positive impact on society and the planet. Through strategic partnerships and acquisitions, the company aims to grow its presence in the beauty and wellness market, catering to a growing demographic that values both quality and sustainability.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/07/2025 | 3.49 | 3.63 | 3.42 | 3.54 | 43,345 | 3.54 |
| 2/06/2025 | 3.53 | 3.59 | 3.35 | 3.50 | 44,902 | 3.50 |
| 2/05/2025 | 3.49 | 3.57 | 3.43 | 3.56 | 25,536 | 3.56 |
| 2/04/2025 | 3.39 | 3.59 | 3.37 | 3.53 | 38,645 | 3.53 |
| 2/03/2025 | 3.31 | 3.43 | 3.28 | 3.41 | 44,296 | 3.41 |
| 1/31/2025 | 3.38 | 3.47 | 3.29 | 3.46 | 51,089 | 3.46 |
| 1/30/2025 | 3.53 | 3.55 | 3.34 | 3.37 | 31,168 | 3.37 |
| 1/29/2025 | 3.65 | 3.72 | 3.50 | 3.53 | 32,442 | 3.53 |
| 1/28/2025 | 3.56 | 3.93 | 3.50 | 3.66 | 102,364 | 3.66 |
| 1/27/2025 | 3.36 | 4.10 | 3.36 | 3.56 | 597,891 | 3.56 |
| 1/24/2025 | 3.27 | 3.45 | 3.27 | 3.37 | 31,572 | 3.37 |
| 1/23/2025 | 3.17 | 3.38 | 3.17 | 3.31 | 67,751 | 3.31 |
| 1/22/2025 | 3.09 | 3.22 | 3.01 | 3.19 | 101,830 | 3.19 |
| 1/21/2025 | 3.02 | 3.10 | 3.01 | 3.03 | 23,656 | 3.03 |
| 1/17/2025 | 3.07 | 3.09 | 2.96 | 3.01 | 35,382 | 3.01 |
| 1/16/2025 | 3.09 | 3.10 | 3.00 | 3.06 | 42,253 | 3.06 |
| 1/15/2025 | 3.10 | 3.15 | 2.97 | 3.08 | 45,952 | 3.08 |
| 1/14/2025 | 2.95 | 3.08 | 2.95 | 3.07 | 54,583 | 3.07 |
| 1/13/2025 | 2.90 | 2.94 | 2.70 | 2.93 | 85,473 | 2.93 |
| 1/10/2025 | 3.08 | 3.10 | 2.90 | 2.93 | 103,362 | 2.93 |
| 1/08/2025 | 3.15 | 3.16 | 3.03 | 3.15 | 57,836 | 3.15 |
| 1/07/2025 | 3.24 | 3.30 | 3.09 | 3.16 | 87,203 | 3.16 |
| 1/06/2025 | 3.48 | 3.50 | 3.18 | 3.19 | 98,011 | 3.19 |
| 1/03/2025 | 3.74 | 3.74 | 3.36 | 3.43 | 166,318 | 3.43 |
| 1/02/2025 | 4.05 | 4.08 | 3.69 | 3.74 | 172,194 | 3.74 |
| 12/31/2024 | 3.89 | 0.00 | 4.02 | 4.02 | 0 | 4.02 |
| 12/30/2024 | 3.88 | 3.93 | 3.84 | 3.89 | 35,529 | 3.89 |
| 12/27/2024 | 3.99 | 4.03 | 3.77 | 3.96 | 63,983 | 3.96 |
| 12/26/2024 | 3.99 | 4.01 | 3.88 | 3.99 | 35,999 | 3.99 |
| 12/24/2024 | 3.92 | 4.01 | 3.92 | 3.97 | 25,058 | 3.97 |
| 12/23/2024 | 3.64 | 4.01 | 3.64 | 3.97 | 116,518 | 3.97 |
| 12/20/2024 | 3.57 | 3.65 | 3.55 | 3.65 | 254,479 | 3.65 |
| 12/19/2024 | 3.64 | 3.65 | 3.50 | 3.63 | 51,600 | 3.63 |
| 12/18/2024 | 3.92 | 4.00 | 3.50 | 3.53 | 75,390 | 3.53 |
| 12/17/2024 | 3.81 | 4.01 | 3.81 | 3.90 | 262,836 | 3.90 |
| 12/16/2024 | 3.89 | 4.03 | 3.73 | 3.79 | 91,268 | 3.79 |
| 12/13/2024 | 3.79 | 4.18 | 3.79 | 3.89 | 154,237 | 3.89 |
| 12/12/2024 | 3.67 | 3.91 | 3.62 | 3.74 | 148,084 | 3.74 |
| 12/11/2024 | 3.52 | 3.78 | 3.49 | 3.66 | 135,198 | 3.66 |
| 12/10/2024 | 3.30 | 3.52 | 3.27 | 3.50 | 39,525 | 3.50 |
| 12/09/2024 | 3.17 | 3.32 | 3.17 | 3.29 | 33,360 | 3.29 |
| 12/06/2024 | 3.23 | 3.23 | 3.10 | 3.15 | 107,285 | 3.15 |
| 12/05/2024 | 3.21 | 3.22 | 3.10 | 3.21 | 103,333 | 3.21 |
| 12/04/2024 | 3.32 | 3.32 | 3.12 | 3.25 | 114,925 | 3.25 |
| 12/03/2024 | 3.21 | 3.29 | 3.17 | 3.25 | 51,173 | 3.25 |
| 12/02/2024 | 3.29 | 3.30 | 3.13 | 3.22 | 115,498 | 3.22 |
| 11/29/2024 | 3.30 | 3.38 | 3.17 | 3.38 | 148,049 | 3.38 |
| 11/27/2024 | 3.26 | 3.43 | 3.21 | 3.29 | 105,729 | 3.29 |
| 11/26/2024 | 3.37 | 3.38 | 3.14 | 3.30 | 181,068 | 3.30 |
| 11/25/2024 | 3.40 | 3.40 | 3.21 | 3.34 | 159,670 | 3.34 |
| 11/22/2024 | 3.50 | 3.65 | 3.31 | 3.32 | 216,536 | 3.32 |
| 11/21/2024 | 3.70 | 4.00 | 3.33 | 3.44 | 281,969 | 3.44 |
| 11/20/2024 | 3.30 | 3.45 | 3.18 | 3.41 | 72,712 | 3.41 |
| 11/19/2024 | 3.23 | 3.29 | 3.16 | 3.24 | 33,127 | 3.24 |
| 11/18/2024 | 3.23 | 3.28 | 3.16 | 3.23 | 35,457 | 3.23 |
| 11/15/2024 | 3.36 | 3.48 | 3.22 | 3.22 | 62,257 | 3.22 |
| 11/14/2024 | 3.45 | 3.45 | 3.23 | 3.32 | 55,266 | 3.32 |
| 11/13/2024 | 3.54 | 3.54 | 3.31 | 3.40 | 106,214 | 3.40 |
| 11/12/2024 | 3.68 | 3.73 | 3.40 | 3.47 | 63,160 | 3.47 |
| 11/11/2024 | 3.60 | 3.73 | 3.48 | 3.70 | 46,145 | 3.70 |