Wavestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	41.30	41.30	39.80	39.90	39.90	-2.68%	11,821
Jun 23, 2026	40.40	41.50	40.35	41.00	41.00	0.24%	35,666
Jun 22, 2026	40.00	41.20	39.40	40.90	40.90	2.89%	12,553
Jun 19, 2026	40.00	40.10	39.45	39.75	39.75	-0.75%	16,548
Jun 18, 2026	41.55	41.55	39.95	40.05	40.05	-3.61%	11,622
Jun 17, 2026	42.00	42.00	41.15	41.55	41.55	-0.48%	11,524
Jun 16, 2026	41.60	42.75	40.95	41.75	41.75	-0.48%	22,592
Jun 15, 2026	41.35	42.60	41.10	41.95	41.95	2.44%	16,056
Jun 12, 2026	41.25	41.80	40.50	40.95	40.95	-	21,589
Jun 11, 2026	42.25	42.25	40.80	40.95	40.95	-3.53%	20,503
Jun 10, 2026	44.05	44.05	42.30	42.45	42.45	-3.19%	15,384
Jun 9, 2026	45.35	45.50	43.70	43.85	43.85	-3.31%	33,298
Jun 8, 2026	43.10	45.80	43.00	45.35	45.35	5.22%	27,297
Jun 5, 2026	47.20	47.75	43.10	43.10	43.10	-8.30%	36,174
Jun 4, 2026	46.10	48.00	45.30	47.00	47.00	1.62%	19,502
Jun 3, 2026	47.60	48.80	46.25	46.25	46.25	-1.91%	23,459
Jun 2, 2026	47.40	48.45	46.60	47.15	47.15	-0.11%	12,316
Jun 1, 2026	47.90	48.30	47.15	47.20	47.20	-0.42%	18,416
May 29, 2026	46.50	47.90	46.45	47.40	47.40	2.49%	11,725
May 28, 2026	46.00	46.70	45.60	46.25	46.25	0.54%	10,256
May 27, 2026	45.40	46.90	44.80	46.00	46.00	2.11%	28,680
May 26, 2026	45.70	45.75	44.90	45.05	45.05	-1.21%	8,116
May 25, 2026	46.00	46.60	45.60	45.60	45.60	0.88%	6,298
May 22, 2026	44.25	45.70	44.00	45.20	45.20	2.15%	16,307
May 21, 2026	44.95	44.95	43.80	44.25	44.25	-1.56%	8,885
May 20, 2026	44.80	44.95	43.75	44.95	44.95	-0.44%	12,516
May 19, 2026	44.15	45.95	44.00	45.15	45.15	2.61%	17,275
May 18, 2026	44.00	44.70	43.10	44.00	44.00	-	13,325
May 15, 2026	43.15	44.30	43.05	44.00	44.00	1.73%	12,072
May 14, 2026	42.90	43.60	42.80	43.25	43.25	1.65%	14,705
May 13, 2026	44.55	44.60	42.55	42.55	42.55	-4.17%	12,325
May 12, 2026	44.55	44.80	44.05	44.40	44.40	-2.20%	8,945
May 11, 2026	45.40	46.00	44.50	45.40	45.40	3.65%	12,938
May 8, 2026	44.70	44.80	43.75	43.80	43.80	-1.90%	7,011
May 7, 2026	44.85	45.20	44.20	44.65	44.65	0.45%	17,834
May 6, 2026	44.00	45.60	43.95	44.45	44.45	1.02%	17,855
May 5, 2026	45.05	45.90	43.40	44.00	44.00	-2.44%	13,755
May 4, 2026	45.50	46.50	45.00	45.10	45.10	-1.53%	8,796
Apr 30, 2026	45.55	46.25	45.25	45.80	45.80	0.11%	8,848
Apr 29, 2026	45.05	45.80	44.60	45.75	45.75	1.89%	10,179
Apr 28, 2026	45.35	45.40	44.60	44.90	44.90	-1.43%	10,285
Apr 27, 2026	45.75	46.00	45.45	45.55	45.55	0.22%	7,232
Apr 24, 2026	46.45	47.05	45.25	45.45	45.45	-2.15%	10,777
Apr 23, 2026	48.45	48.45	46.45	46.45	46.45	-3.53%	11,991
Apr 22, 2026	48.85	48.95	47.25	48.15	48.15	-0.82%	10,102
Apr 21, 2026	49.00	49.35	48.55	48.55	48.55	-0.10%	9,155
Apr 20, 2026	49.90	49.90	48.60	48.60	48.60	-3.38%	7,149
Apr 17, 2026	48.65	50.60	48.65	50.30	50.30	3.39%	18,417
Apr 16, 2026	48.20	49.50	48.20	48.65	48.65	1.35%	10,824
Apr 15, 2026	47.70	48.20	47.10	48.00	48.00	0.52%	18,080