Wavestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	49.45	49.65	48.05	48.10	48.10	-2.53%	11,976
Mar 12, 2026	49.90	50.60	49.35	49.35	49.35	-1.50%	16,340
Mar 11, 2026	49.60	51.00	49.10	50.10	50.10	0.80%	14,472
Mar 10, 2026	49.70	50.30	49.00	49.70	49.70	1.43%	20,719
Mar 9, 2026	48.65	49.55	48.30	49.00	49.00	-1.71%	9,314
Mar 6, 2026	49.10	50.60	48.80	49.85	49.85	1.84%	15,030
Mar 5, 2026	48.40	49.75	48.00	48.95	48.95	1.45%	12,371
Mar 4, 2026	47.05	48.80	46.80	48.25	48.25	2.22%	14,726
Mar 3, 2026	47.35	47.65	46.60	47.20	47.20	-0.63%	12,549
Mar 2, 2026	47.00	48.15	46.75	47.50	47.50	-1.76%	12,169
Feb 27, 2026	49.00	49.05	47.90	48.35	48.35	-0.92%	18,635
Feb 26, 2026	47.00	49.00	47.00	48.80	48.80	4.05%	28,984
Feb 25, 2026	45.50	46.95	45.35	46.90	46.90	3.42%	27,412
Feb 24, 2026	46.25	46.55	45.05	45.35	45.35	-1.84%	16,096
Feb 23, 2026	47.20	47.55	46.20	46.20	46.20	-2.53%	27,049
Feb 20, 2026	46.50	47.40	46.25	47.40	47.40	1.72%	16,872
Feb 19, 2026	46.80	47.30	46.30	46.60	46.60	-0.64%	8,281
Feb 18, 2026	45.50	47.25	44.95	46.90	46.90	3.19%	16,593
Feb 17, 2026	46.00	46.05	45.10	45.45	45.45	-1.62%	19,989
Feb 16, 2026	47.60	47.60	45.80	46.20	46.20	-2.33%	30,153
Feb 13, 2026	47.10	48.30	46.95	47.30	47.30	0.75%	23,942
Feb 12, 2026	49.50	49.50	46.75	46.95	46.95	-4.77%	26,354
Feb 11, 2026	51.10	51.10	49.30	49.30	49.30	-3.90%	26,695
Feb 10, 2026	52.00	52.30	51.00	51.30	51.30	-0.97%	13,360
Feb 9, 2026	53.20	53.50	51.60	51.80	51.80	-1.89%	13,900
Feb 6, 2026	52.90	53.60	51.40	52.80	52.80	-1.12%	22,709
Feb 5, 2026	53.50	54.10	52.70	53.40	53.40	-0.19%	14,687
Feb 4, 2026	57.80	58.20	53.50	53.50	53.50	-6.96%	29,394
Feb 3, 2026	57.00	60.80	56.10	57.50	57.50	-4.80%	54,848
Feb 2, 2026	60.20	60.90	59.40	60.40	60.40	0.17%	12,726
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