Wavestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	47.15	48.20	47.00	47.75	47.75	1.60%	8,646
Apr 13, 2026	46.20	47.10	45.85	47.00	47.00	0.97%	7,277
Apr 10, 2026	45.65	47.05	45.65	46.55	46.55	2.99%	10,315
Apr 9, 2026	47.70	47.70	45.10	45.20	45.20	-5.04%	19,533
Apr 8, 2026	48.20	49.15	47.25	47.60	47.60	3.03%	18,112
Apr 7, 2026	47.40	48.00	46.15	46.20	46.20	-1.91%	7,854
Apr 2, 2026	47.35	47.80	46.50	47.10	47.10	-1.36%	8,432
Apr 1, 2026	46.55	48.15	46.55	47.75	47.75	4.03%	21,124
Mar 31, 2026	45.00	45.95	44.93	45.90	45.90	2.46%	10,881
Mar 30, 2026	44.45	44.90	44.15	44.80	44.80	0.34%	7,981
Mar 27, 2026	44.55	45.10	44.30	44.65	44.65	-0.22%	8,265
Mar 26, 2026	45.40	45.40	44.30	44.75	44.75	-1.10%	7,254
Mar 25, 2026	44.75	45.80	44.65	45.25	45.25	2.38%	20,626
Mar 24, 2026	45.40	45.50	44.05	44.20	44.20	-3.07%	9,699
Mar 23, 2026	44.65	46.70	44.00	45.60	45.60	1.67%	16,412