Wavestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	58.90	60.50	58.90	60.30	60.30	2.20%	15,056
Jan 29, 2026	62.40	62.50	59.00	59.00	59.00	-4.53%	15,979
Jan 28, 2026	62.60	63.20	61.20	61.80	61.80	-	39,180
Jan 27, 2026	62.00	64.60	61.70	61.80	61.80	2.15%	48,726
Jan 26, 2026	61.10	61.40	60.50	60.50	60.50	-1.31%	18,414
Jan 23, 2026	60.10	61.30	59.80	61.30	61.30	2.00%	11,836
Jan 22, 2026	59.30	61.40	59.30	60.10	60.10	1.69%	14,552
Jan 21, 2026	58.50	59.40	58.00	59.10	59.10	1.20%	12,304
Jan 20, 2026	59.60	60.00	58.20	58.40	58.40	-2.34%	12,471
Jan 19, 2026	59.80	60.40	58.90	59.80	59.80	-1.64%	12,872
Jan 16, 2026	61.00	61.70	60.60	60.80	60.80	-0.65%	18,054
Jan 15, 2026	61.30	61.80	60.70	61.20	61.20	0.99%	31,433
Jan 14, 2026	60.70	61.40	59.90	60.60	60.60	1.34%	40,241
Jan 13, 2026	59.00	61.00	58.60	59.80	59.80	1.36%	31,662
Jan 12, 2026	57.80	59.00	57.30	59.00	59.00	1.90%	29,876
Jan 9, 2026	56.30	57.90	56.00	57.90	57.90	3.21%	6,556
Jan 8, 2026	56.90	57.30	55.80	56.10	56.10	-1.06%	8,366
Jan 7, 2026	54.80	57.30	54.80	56.70	56.70	4.23%	11,287
Jan 6, 2026	53.60	54.60	52.40	54.40	54.40	1.87%	12,711
Jan 5, 2026	54.10	54.60	53.00	53.40	53.40	-2.91%	13,424
Jan 2, 2026	55.80	55.90	54.70	55.00	55.00	-1.08%	4,545
Dec 31, 2025	55.70	55.90	55.30	55.60	55.60	-0.36%	4,251
Dec 30, 2025	55.70	56.00	55.30	55.80	55.80	-	3,756
Dec 29, 2025	54.90	56.00	54.80	55.80	55.80	1.64%	7,222
Dec 24, 2025	54.50	55.30	54.50	54.90	54.90	0.37%	1,406
Dec 23, 2025	55.20	55.20	54.50	54.70	54.70	-1.26%	2,691
Dec 22, 2025	55.00	55.40	53.90	55.40	55.40	1.47%	8,826
Dec 19, 2025	55.40	55.40	54.50	54.60	54.60	-1.62%	14,936
Dec 18, 2025	56.20	56.30	54.90	55.50	55.50	-0.89%	17,883
Dec 17, 2025	56.10	56.10	55.40	56.00	56.00	-0.53%	4,594
Dec 16, 2025	57.20	57.20	55.60	56.30	56.30	-1.40%	8,015
Dec 15, 2025	58.00	58.10	56.70	57.10	57.10	-1.55%	10,495
Dec 12, 2025	57.30	58.60	57.30	58.00	58.00	1.22%	203,613
Dec 11, 2025	57.00	57.80	56.70	57.30	57.30	0.88%	16,800
Dec 10, 2025	57.10	57.40	56.10	56.80	56.80	-1.22%	9,453
Dec 9, 2025	56.80	58.30	56.30	57.50	57.50	1.41%	17,123
Dec 8, 2025	56.70	56.70	55.70	56.70	56.70	0.35%	28,740
Dec 5, 2025	57.60	57.60	55.90	56.50	56.50	-1.57%	16,259
Dec 4, 2025	57.00	61.40	56.80	57.40	57.40	1.95%	54,790
Dec 3, 2025	51.00	56.60	51.00	56.30	56.30	13.97%	48,658
Dec 2, 2025	49.60	49.75	48.50	49.40	49.40	-1.20%	6,152
Dec 1, 2025	49.55	50.00	48.65	50.00	50.00	0.10%	8,700
Nov 28, 2025	49.60	50.70	49.20	49.95	49.95	0.71%	8,708
Nov 27, 2025	48.80	49.65	48.80	49.60	49.60	1.64%	5,939
Nov 26, 2025	48.50	48.90	48.25	48.80	48.80	0.62%	4,515
Nov 25, 2025	48.75	48.85	48.10	48.50	48.50	-0.10%	5,549
Nov 24, 2025	48.45	48.90	48.35	48.55	48.55	1.04%	18,513
Nov 21, 2025	47.45	48.25	47.05	48.05	48.05	-	6,806
Nov 20, 2025	48.45	48.50	47.55	48.05	48.05	-0.52%	6,493
Nov 19, 2025	48.40	48.80	47.90	48.30	48.30	0.21%	5,024