Wavestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.40	30.50	29.05	29.05	29.05	-3.33%	17,988
Oct 1, 2026	29.10	30.80	28.55	30.05	30.05	2.56%	31,227
Sep 30, 2026	29.45	29.50	29.15	29.30	29.30	-0.85%	13,566
Sep 29, 2026	29.60	29.85	29.25	29.55	29.55	0.17%	20,843
Sep 28, 2026	29.75	29.90	29.15	29.50	29.50	-0.84%	17,612
Sep 25, 2026	29.30	29.75	29.05	29.75	29.75	1.36%	25,735
Sep 24, 2026	29.90	29.90	29.30	29.35	29.35	-1.68%	18,001
Sep 23, 2026	29.70	30.00	29.40	29.85	29.85	1.19%	27,213
Sep 22, 2026	29.50	30.20	29.50	29.50	29.50	-0.34%	18,113
Sep 21, 2026	29.20	30.30	29.20	29.60	29.60	2.25%	21,975
Sep 18, 2026	29.20	29.40	28.90	28.95	28.95	-0.86%	35,343
Sep 17, 2026	30.05	30.15	29.20	29.20	29.20	-2.50%	51,021
Sep 16, 2026	30.20	30.25	29.80	29.95	29.95	-1.16%	28,829
Sep 15, 2026	30.75	30.80	30.25	30.30	30.30	-0.66%	28,531
Sep 14, 2026	29.80	31.30	29.80	30.50	30.50	1.16%	67,133
Sep 11, 2026	29.60	30.50	29.35	30.15	30.15	2.20%	54,173
Sep 10, 2026	30.20	30.20	29.40	29.50	29.50	-1.83%	43,851
Sep 9, 2026	30.50	30.95	29.95	30.05	30.05	-3.38%	19,424
Sep 8, 2026	32.00	32.05	30.90	31.10	31.10	-2.20%	17,104
Sep 7, 2026	32.20	32.20	31.40	31.80	31.80	-1.24%	31,667
Sep 4, 2026	33.05	33.05	31.80	32.20	32.20	-2.57%	40,723
Sep 3, 2026	32.20	33.25	32.20	33.05	33.05	2.64%	42,600
Sep 2, 2026	33.65	33.65	32.15	32.20	32.20	-4.59%	26,600
Sep 1, 2026	33.65	33.95	33.25	33.75	33.75	0.60%	13,173
Aug 31, 2026	34.30	34.50	33.45	33.55	33.55	-1.61%	17,245
Aug 28, 2026	34.50	34.80	34.10	34.10	34.10	-0.87%	16,406
Aug 27, 2026	33.95	34.40	33.80	34.40	34.40	2.08%	18,682
Aug 26, 2026	33.90	33.95	33.50	33.70	33.70	-0.15%	23,227
Aug 25, 2026	34.00	34.20	33.55	33.75	33.75	-0.30%	19,532
Aug 24, 2026	34.00	34.30	33.50	33.85	33.85	-0.44%	18,199
Aug 21, 2026	33.80	34.25	33.40	34.00	34.00	0.74%	18,748
Aug 20, 2026	34.30	34.30	33.70	33.75	33.75	-1.32%	20,617
Aug 19, 2026	34.40	34.40	33.60	34.20	34.20	0.88%	16,611
Aug 18, 2026	34.05	34.50	33.90	33.90	33.90	-1.17%	12,861
Aug 17, 2026	34.90	35.20	34.05	34.30	34.30	-0.87%	18,941
Aug 14, 2026	34.55	35.50	34.25	34.60	34.60	1.32%	25,776
Aug 13, 2026	34.35	34.65	34.05	34.15	34.15	0.29%	26,871
Aug 12, 2026	34.30	34.55	33.90	34.05	34.05	-1.45%	23,228
Aug 11, 2026	35.00	35.00	34.25	34.55	34.55	-0.43%	14,803
Aug 10, 2026	34.80	34.80	34.15	34.70	34.70	0.87%	21,831
Aug 7, 2026	34.20	35.05	33.90	34.40	34.40	1.18%	21,869
Aug 6, 2026	34.00	34.45	33.70	34.00	34.00	-	21,485
Aug 5, 2026	34.65	35.25	33.95	34.00	34.00	-3.82%	48,964
Aug 4, 2026	33.10	35.85	33.00	35.85	35.35	8.14%	135,826
Aug 3, 2026	33.20	34.25	32.95	33.15	32.69	2.31%	87,260
Jul 31, 2026	29.70	32.65	28.90	32.40	31.95	8.00%	146,310
Jul 30, 2026	33.00	34.60	30.00	30.00	29.58	-32.89%	211,467
Jul 29, 2026	42.80	45.00	42.80	44.70	44.08	4.81%	31,431
Jul 28, 2026	40.50	43.00	40.50	42.65	42.06	5.44%	21,457
Jul 27, 2026	39.10	40.75	39.10	40.45	39.89	3.98%	32,851