Waldencast plc
WALDNASDAQTechnology● Active
$1.64
$-0.01(-0.30%)
Market Cap$193913418
P/E Ratio—
52W High$3.22
52W Low$0.72
Waldencast plc（WALD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wald · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.10
Oct 3, 2022
-86.4% from here
5-Year Low5Y
$0.7200
Apr 30, 2026
+127.8% from low
IPO Priceadj.
$9.85
May 12, 2021
-83.4% since IPO
1 Year Ago
$2.32
Jun 9, 2025
-29.3% in 1Y
5 Years Ago
$9.77
Jun 9, 2021
-83.2% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WALD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.72 | $1.81 | $1.61 | $1.64 | $1.64 | 226K | -4.65% |
| Jun 5, 2026 | $1.71 | $1.76 | $1.63 | $1.72 | $1.72 | 259K | +0.58% |
| Jun 4, 2026 | $1.72 | $1.78 | $1.59 | $1.75 | $1.75 | 545K | +1.74% |
| Jun 3, 2026 | $1.80 | $1.89 | $1.71 | $1.71 | $1.71 | 554K | -5.00% |
| Jun 2, 2026 | $1.77 | $1.94 | $1.60 | $1.85 | $1.85 | 818K | +4.52% |
| Jun 1, 2026 | $1.38 | $1.98 | $1.23 | $1.83 | $1.83 | 10.8M | +32.61% |
| May 29, 2026 | $1.35 | $1.36 | $1.23 | $1.23 | $1.23 | 216K | -8.89% |
| May 28, 2026 | $1.31 | $1.36 | $1.30 | $1.36 | $1.36 | 128K | +3.82% |
| May 27, 2026 | $1.24 | $1.33 | $1.24 | $1.31 | $1.31 | 230K | +5.65% |
| May 26, 2026 | $1.30 | $1.34 | $1.19 | $1.28 | $1.28 | 252K | -1.54% |
| May 22, 2026 | $1.32 | $1.35 | $1.29 | $1.30 | $1.30 | 156K | -1.52% |
| May 21, 2026 | $1.28 | $1.34 | $1.24 | $1.30 | $1.30 | 189K | +1.56% |
| May 20, 2026 | $1.27 | $1.36 | $1.26 | $1.31 | $1.31 | 201K | +3.15% |
| May 19, 2026 | $1.55 | $1.55 | $1.29 | $1.31 | $1.31 | 273K | -15.48% |
| May 18, 2026 | $1.45 | $1.57 | $1.44 | $1.56 | $1.56 | 91K | +7.59% |
| May 15, 2026 | $1.63 | $1.63 | $1.46 | $1.47 | $1.47 | 240K | -9.82% |
| May 14, 2026 | $1.64 | $1.67 | $1.57 | $1.63 | $1.63 | 169K | -0.61% |
| May 13, 2026 | $1.68 | $1.70 | $1.60 | $1.65 | $1.65 | 292K | -1.79% |
| May 12, 2026 | $1.66 | $1.78 | $1.55 | $1.71 | $1.71 | 335K | +3.01% |
| May 11, 2026 | $1.81 | $1.84 | $1.60 | $1.67 | $1.67 | 398K | -7.73% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · WALD
Jan 1 → Dec 31 · 6 years2026-12.8%$1.88 → $1.64
-12.8%
2025-53.6%$4.05 → $1.88
-53.6%
2024-64.3%$11.25 → $4.02
-64.3%
2023+20.6%$9.07 → $10.94
+20.6%
2022-8.6%$9.93 → $9.07
-8.6%
2021+1.8%$9.77 → $9.95
+1.8%
Best Year2023 · +20.6%
Worst Year2024 · -64.3%
Positive Years2 / 6
Avg Annual Return-19.5%
6Y Total Return-83.2%
6Y CAGR~-25.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in WALD?
If you invested $1,000 in WALD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$166
Total Return-83.4%
CAGR~-30.1% / yr
Profit$-834
Based on May 12, 2021 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Waldencast plc（WALD）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WALD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WALD 历史股价FMP 日线复权 OHLCV