Waldencast (WALD) Stock Chart & Stock Price History → Elon Musk’s Next Move Will Disrupt AI Forever (From InvestorPlace) (Ad) Free WALD Stock Alerts $4.42 -0.03 (-0.67%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media Waldencast Stock Price Performance5 Day Performance-7.53%1 Month Performance-29.51%3 Month Performance-40.59%6 Month Performance-52.47%Year-To-Date Performance-59.60%1 Year Performance-51.96% Receive WALD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Waldencast and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceHow to Make 100X on the AI BoomFor over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.Click for his six specific AI stock in the crosshairs WALD Stock Chart for Tuesday, May, 14, 2024 WALD Chart by TradingView Waldencast Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$4.45$4.42-0.67%$4.76$4.2356,910 shs$539.59 million05/10/2024$4.78$4.45-6.90%$4.86$4.37176,798 shs$478.66 million05/09/2024$4.85$4.78-1.44%$5.11$4.66126,815 shs$514.16 million05/08/2024$4.89$4.85-0.82%$4.97$4.6691,842 shs$521.69 million05/07/2024$5.03$4.89-2.78%$5.16$4.8470,816 shs$525.99 million05/06/2024$5.06$5.03-0.59%$5.20$4.94103,883 shs$541.08 million Get the Latest News and Ratings for WALD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Waldencast and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$5.09$5.06-0.59%$5.46$4.8888,274 shs$544.30 million05/02/2024$5.05$5.09+0.79%$5.27$5.00167,912 shs$547.51 million05/01/2024$4.87$5.05+3.70%$5.13$4.9089,101 shs$543.23 million04/30/2024$5.07$4.87-3.94%$5.17$4.7391,803 shs$523.87 million04/29/2024$5.10$5.07-0.59%$5.34$5.0165,026 shs$545.38 million04/26/2024$5.21$5.10-2.11%$5.40$5.0450,270 shs$548.61 million04/25/2024$5.30$5.21-1.70%$5.34$5.07129,386 shs$560.44 million04/24/2024$5.36$5.30-1.12%$5.43$5.1438,601 shs$570.12 million04/23/2024$5.52$5.36-2.90%$5.48$5.2155,232 shs$576.55 million04/22/2024$5.46$5.52+1.10%$5.82$5.37114,689 shs$593.79 million04/19/2024$5.27$5.46+3.61%$5.48$5.19134,264 shs$587.33 million04/18/2024$5.39$5.27-2.23%$5.53$5.2480,523 shs$566.87 million04/17/2024$5.61$5.39-3.92%$5.71$5.19114,081 shs$579.80 million04/16/2024$5.68$5.61-1.23%$5.91$5.4386,935 shs$603.47 million04/15/2024$6.27$5.68-9.41%$6.21$5.52148,325 shs$611.00 million04/12/2024$6.35$6.27-1.26%$6.44$6.1496,167 shs$674.46 million04/11/2024$6.29$6.35+0.95%$7.08$6.1677,953 shs$683.07 million04/10/2024$6.29$6.29$6.42$6.0675,672 shs$676.62 million04/09/2024$6.40$6.29-1.72%$6.68$6.1470,589 shs$676.58 million04/08/2024$6.42$6.40-0.31%$6.78$6.3659,395 shs$688.45 million04/05/2024$6.72$6.42-4.46%$6.65$6.4041,982 shs$690.60 million04/04/2024$6.80$6.72-1.18%$6.99$6.5857,228 shs$722.84 million04/03/2024$6.86$6.80-0.87%$7.54$6.6775,542 shs$731.48 million04/02/2024$6.48$6.86+5.86%$6.95$6.2250,563 shs$737.93 million04/01/2024$6.50$6.48-0.31%$7.00$6.3881,821 shs$697.05 million03/29/2024$6.50$6.50$6.77$6.4457,338 shs$699.17 million03/28/2024$6.40$6.50+1.56%$6.77$6.4457,338 shs$699.21 million03/27/2024$6.54$6.40-2.14%$6.61$6.2292,601 shs$688.45 million03/26/2024$6.46$6.54+1.24%$6.76$6.3433,181 shs$703.51 million03/25/2024$6.43$6.46+0.47%$6.74$6.3439,019 shs$694.90 million03/22/2024$7.30$6.43-11.92%$7.19$6.3761,980 shs$691.68 million03/21/2024$7.11$7.30+2.67%$7.46$6.0292,692 shs$785.26 million03/20/2024$6.95$7.11+2.30%$7.26$6.7369,477 shs$764.82 million03/19/2024$6.88$6.95+1.02%$7.41$6.6256,089 shs$747.58 millionYour Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.Click to watch this device in action03/18/2024$6.47$6.88+6.34%$6.91$6.0496,767 shs$740.08 million03/15/2024$6.47$6.47$6.60$6.16713,357 shs$695.98 million03/14/2024$6.93$6.47-6.64%$7.21$6.0886,642 shs$695.95 million03/13/2024$6.83$6.93+1.46%$7.07$6.7277,371 shs$745.46 million03/12/2024$6.60$6.83+3.48%$7.29$6.1844,340 shs$734.70 million03/11/2024$7.19$6.60-8.21%$7.39$6.2567,295 shs$709.96 million03/08/2024$7.22$7.19-0.42%$7.63$6.8450,483 shs$773.43 million03/07/2024$7.38$7.22-2.17%$7.50$6.8039,630 shs$776.66 million03/06/2024$7.09$7.38+4.09%$7.45$6.6850,737 shs$793.87 million03/05/2024$7.59$7.09-6.59%$7.59$6.9747,131 shs$762.64 million03/04/2024$6.77$7.59+12.11%$7.88$6.6661,567 shs$816.46 million03/01/2024$6.68$6.77+1.35%$6.92$6.5236,610 shs$728.25 million02/29/2024$6.69$6.68-0.15%$6.95$6.4633,629 shs$718.57 million02/28/2024$6.71$6.69-0.30%$7.05$6.3723,767 shs$719.64 million02/27/2024$6.67$6.71+0.60%$6.94$6.2640,456 shs$721.80 million02/26/2024$6.65$6.67+0.30%$7.25$6.6627,428 shs$717.49 million02/23/2024$6.83$6.65-2.64%$7.61$6.5946,775 shs$715.34 million02/22/2024$6.67$6.83+2.40%$7.02$6.5449,226 shs$734.70 million02/21/2024$6.70$6.67-0.45%$7.06$6.5133,240 shs$717.49 million02/20/2024$7.51$6.70-10.79%$7.83$6.60212,304 shs$720.69 million02/19/2024$7.51$7.51$8.35$7.4442,600 shs$807.85 million02/16/2024$7.99$7.51-6.01%$8.35$7.4442,617 shs$807.85 million02/15/2024$7.44$7.99+7.39%$8.20$7.2458,641 shs$859.44 million02/14/2024$6.88$7.44+8.14%$7.72$6.8837,730 shs$800.32 million02/13/2024$7.34$6.88-6.27%$7.73$6.7571,383 shs$740.08 million Related Companies: YSG Stock Chart OLPX Stock Chart EPC Stock Chart DJCO Stock Chart LND Stock Chart BYND Stock Chart CVGW Stock Chart ARKO Stock Chart UNFI Stock Chart TPB Stock Chart Receive WALD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Waldencast and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:WALD) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersElon’s New Device is About to Shock the WorldInvestorPlaceTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressCharles Payne Demystifies OptionsUnstoppable ProsperityThe only AI company you should be looking atBehind the MarketsNo experience to confident trader, meet my student…Wealth Builders InstituteCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill Publishing[Webinar] A Deep Dive into Options Volatility: Skew & Relative ValueOIC Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Waldencast plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.