WALD
WALDENCAST-A (WALD)
NASDAQ
$1.32+$0.01 (+0.76%)
Price as of Sep 11, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • -27.62%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    0.00%
    Low Price$1.29
    High Price$1.39
  • 3 Months
    -29.57%
    Low Price$1.28
    High Price$1.82
  • 1 Year
    -27.62%
    Low Price$0.76
    High Price$3.08
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.36
1.36
1.30
1.31
-1.50%
39,045
09/10/2026
1.31
1.36
1.31
1.33
0.00%
76,403
09/09/2026
1.33
1.38
1.31
1.33
+3.10%
130,130
09/08/2026
1.36
1.38
1.28
1.29
-5.84%
128,203
09/04/2026
1.36
1.39
1.36
1.37
0.00%
80,359
09/03/2026
1.34
1.39
1.34
1.37
+1.48%
63,959
09/02/2026
1.47
1.47
1.35
1.35
0.00%
236,561
09/01/2026
1.37
1.37
1.32
1.35
-2.88%
244,876
08/31/2026
1.34
1.41
1.30
1.39
+3.73%
92,060
08/28/2026
1.36
1.36
1.33
1.34
-1.47%
21,188
08/27/2026
1.37
1.37
1.35
1.36
-0.73%
43,657
08/26/2026
1.33
1.39
1.32
1.37
+0.74%
143,207
08/25/2026
1.33
1.39
1.29
1.36
+2.26%
333,658
08/24/2026
1.29
1.35
1.29
1.33
+2.31%
181,435
08/21/2026
1.33
1.37
1.26
1.30
-3.70%
634,839
08/20/2026
1.30
1.35
1.27
1.35
+1.50%
291,528
08/19/2026
1.36
1.38
1.30
1.33
-2.92%
351,712
08/18/2026
1.34
1.40
1.30
1.37
+0.74%
229,764
08/17/2026
1.35
1.40
1.30
1.36
+0.74%
159,352
08/14/2026
1.34
1.37
1.29
1.35
0.00%
93,327
08/13/2026
1.29
1.42
1.29
1.35
+5.47%
172,974
08/12/2026
1.33
1.33
1.28
1.28
-2.29%
81,570
08/11/2026
1.39
1.40
1.31
1.31
-5.76%
85,488
08/10/2026
1.40
1.43
1.34
1.39
0.00%
148,381
08/07/2026
1.43
1.45
1.39
1.39
-3.47%
47,509
08/06/2026
1.49
1.51
1.44
1.44
-2.70%
271,967
08/05/2026
1.54
1.54
1.47
1.48
-3.90%
250,379
08/04/2026
1.71
1.72
1.47
1.54
-9.41%
546,282
08/03/2026
1.72
1.78
1.67
1.70
-1.73%
600,195
07/31/2026
1.74
1.79
1.69
1.73
+1.17%
778,071
07/30/2026
1.60
1.71
1.59
1.71
+5.23%
607,435
07/29/2026
1.68
1.68
1.61
1.63
-2.69%
451,652
07/28/2026
1.68
1.70
1.67
1.67
-2.91%
248,224
07/27/2026
1.74
1.74
1.64
1.72
+1.78%
433,308
07/24/2026
1.73
1.74
1.67
1.69
-2.87%
339,371
07/23/2026
1.77
1.78
1.71
1.74
-1.69%
675,219
07/22/2026
1.79
1.86
1.76
1.77
-1.67%
205,433
07/21/2026
1.68
1.81
1.66
1.80
+5.88%
324,718
07/20/2026
1.73
1.78
1.69
1.70
-1.73%
209,080
07/17/2026
1.68
1.76
1.66
1.73
+2.37%
235,658
07/16/2026
1.69
1.73
1.66
1.69
-1.17%
260,704
07/15/2026
1.82
1.83
1.66
1.71
-4.47%
288,659
07/14/2026
1.67
1.82
1.65
1.79
+7.19%
520,024
07/13/2026
1.75
1.75
1.67
1.67
-3.47%
290,352
07/10/2026
1.72
1.76
1.67
1.73
+0.58%
205,840
07/09/2026
1.66
1.76
1.66
1.72
+3.61%
320,183
07/08/2026
1.69
1.72
1.64
1.66
-3.49%
168,607
07/07/2026
1.67
1.73
1.62
1.72
+2.38%
407,197
07/06/2026
1.66
1.70
1.64
1.68
0.00%
180,997
07/02/2026
1.75
1.84
1.60
1.68
-3.45%
968,544
07/01/2026
1.74
1.83
1.64
1.74
-1.14%
586,855
06/30/2026
1.55
1.85
1.55
1.76
+17.33%
1,088,543
06/29/2026
1.48
1.70
1.45
1.50
+2.74%
883,663
06/26/2026
1.48
1.64
1.45
1.46
-1.35%
4,826,900
06/25/2026
1.56
1.58
1.46
1.48
-3.27%
511,746
06/24/2026
1.60
1.63
1.52
1.53
-4.97%
399,697
06/23/2026
1.58
1.62
1.57
1.61
0.00%
262,119
06/22/2026
1.63
1.66
1.59
1.61
-3.01%
180,969
06/18/2026
1.69
1.70
1.63
1.66
0.00%
290,495
06/17/2026
1.71
1.73
1.62
1.66
-4.60%
280,811
06/16/2026
1.85
1.86
1.72
1.74
-4.40%
124,585
06/15/2026
1.88
1.90
1.67
1.82
-2.15%
803,334
06/12/2026
1.82
1.91
1.81
1.86
0.00%
575,896
06/11/2026
1.90
1.93
1.78
1.86
-0.53%
217,285
06/10/2026
1.66
1.88
1.65
1.87
+12.65%
264,691
06/09/2026
1.64
1.71
1.63
1.66
+1.22%
146,428
06/08/2026
1.72
1.81
1.61
1.64
-4.65%
226,212
06/05/2026
1.71
1.76
1.63
1.72
-1.71%
258,878
06/04/2026
1.72
1.78
1.59
1.75
+2.34%
545,122
06/03/2026
1.80
1.89
1.71
1.71
-7.57%
553,280
06/02/2026
1.77
1.94
1.60
1.85
+1.09%
817,617
06/01/2026
1.38
1.98
1.23
1.83
+48.78%
10,820,076
05/29/2026
1.35
1.36
1.23
1.23
-9.56%
216,221
05/28/2026
1.31
1.36
1.30
1.36
+3.82%
128,344
05/27/2026
1.24
1.33
1.24
1.31
+2.34%
230,376
05/26/2026
1.30
1.34
1.19
1.28
-1.54%
252,006
05/22/2026
1.32
1.35
1.29
1.30
0.00%
155,487
05/21/2026
1.28
1.34
1.24
1.30
-0.76%
187,886
05/20/2026
1.27
1.36
1.26
1.31
0.00%
200,743
05/19/2026
1.55
1.55
1.29
1.31
-16.03%
273,248
05/18/2026
1.45
1.57
1.44
1.56
+6.12%
91,372
05/15/2026
1.63
1.63
1.46
1.47
-9.82%
239,537
05/14/2026
1.64
1.67
1.57
1.63
-1.21%
169,315
05/13/2026
1.68
1.70
1.60
1.65
-3.51%
291,799
05/12/2026
1.66
1.78
1.55
1.71
+2.40%
334,549
05/11/2026
1.81
1.84
1.60
1.67
-7.22%
398,261
05/08/2026
1.42
1.80
1.42
1.80
+28.57%
980,322
05/07/2026
1.18
1.42
1.12
1.40
+15.70%
771,645
05/06/2026
1.02
1.22
0.99
1.21
+16.35%
769,834
05/05/2026
0.88
1.05
0.87
1.04
+17.78%
1,105,926
05/04/2026
0.92
1.00
0.88
0.88
-8.13%
677,027
05/01/2026
0.88
1.04
0.86
0.96
+7.99%
1,676,094
04/30/2026
0.78
0.92
0.72
0.89
+16.64%
3,878,272
04/29/2026
1.04
1.05
0.76
0.76
-2.08%
39,753,572
04/28/2026
0.79
0.80
0.76
0.78
+1.18%
3,522,912
04/27/2026
0.83
0.87
0.75
0.77
-9.56%
158,603
04/24/2026
0.83
0.86
0.77
0.85
+6.44%
131,145
04/23/2026
0.88
0.89
0.79
0.80
-6.73%
167,671
04/22/2026
0.98
0.98
0.86
0.86
-7.78%
193,822
04/21/2026
1.01
1.03
0.92
0.93
-9.70%
172,645