Wavestone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	52.00	52.00	52.00	52.00	52.00	2.06%	6,157
Nov 13, 2025	50.95	50.95	50.95	50.95	50.95	7.72%	1,500
Sep 17, 2025	47.30	47.30	47.30	47.30	47.30	-12.41%	51,060
Aug 22, 2025	54.00	54.00	54.00	54.00	54.00	9.09%	194
Feb 17, 2025	49.50	49.50	49.50	49.50	49.04	1.02%	14,328
Jan 31, 2025	49.70	50.50	49.00	49.00	48.54	4.48%	684
Jan 30, 2025	46.20	47.25	46.20	46.90	46.46	1.96%	310
Jan 29, 2025	46.50	46.50	45.55	46.00	45.57	-0.33%	814
Jan 28, 2025	45.85	46.50	45.85	46.15	45.72	3.59%	354
Jan 27, 2025	43.30	44.65	43.30	44.55	44.14	1.83%	513
Jan 24, 2025	43.75	43.75	43.75	43.75	43.34	1.04%	1
Jan 23, 2025	43.96	44.00	43.04	43.30	42.90	-1.03%	429
Jan 22, 2025	44.20	44.20	43.75	43.75	43.34	-0.79%	147
Jan 21, 2025	43.85	44.10	43.85	44.10	43.69	1.73%	11
Jan 20, 2025	43.20	44.05	43.20	43.35	42.95	0.58%	41
Jan 17, 2025	42.50	43.20	42.35	43.10	42.70	2.99%	81
Jan 16, 2025	40.45	41.85	40.45	41.85	41.46	2.45%	33
Jan 15, 2025	40.35	40.85	39.95	40.85	40.47	0.62%	48
Jan 14, 2025	41.20	41.20	40.55	40.60	40.22	-1.22%	130
Jan 13, 2025	42.40	42.40	41.10	41.10	40.72	-0.36%	788
Jan 10, 2025	40.65	41.25	40.65	41.25	40.87	0.61%	446
Jan 9, 2025	41.55	41.55	41.00	41.00	40.62	-1.56%	799
Jan 8, 2025	43.50	43.50	41.65	41.65	41.26	-2.69%	49
Jan 7, 2025	44.05	44.05	42.80	42.80	42.40	-2.73%	330
Jan 6, 2025	42.90	44.20	42.90	44.00	43.59	2.50%	923
Jan 3, 2025	42.75	42.95	42.75	42.93	42.53	-0.17%	25
Jan 2, 2025	43.45	43.45	42.65	43.00	42.60	0.12%	506
Dec 31, 2024	42.95	42.95	42.95	42.95	42.55	3.25%	19
Dec 30, 2024	41.85	41.90	41.60	41.60	41.21	-2.40%	53
Dec 27, 2024	42.20	42.80	42.20	42.63	42.23	3.46%	1,006
Dec 24, 2024	41.20	41.20	41.20	41.20	40.82	0.86%	9
Dec 23, 2024	40.20	40.85	40.20	40.85	40.47	2.13%	230
Dec 20, 2024	39.05	40.15	39.05	40.00	39.63	0.63%	31
Dec 19, 2024	40.50	40.50	39.60	39.75	39.38	-2.57%	536
Dec 18, 2024	40.70	40.80	40.70	40.80	40.42	-1.69%	86
Dec 17, 2024	40.50	41.60	40.50	41.50	41.11	1.97%	238
Dec 16, 2024	41.55	41.60	40.20	40.70	40.32	-4.68%	57,010
Dec 13, 2024	43.65	43.65	42.55	42.70	42.30	-1.84%	1,129
Dec 12, 2024	44.20	44.20	43.35	43.50	43.10	1.05%	442
Dec 11, 2024	42.90	43.20	42.90	43.05	42.65	0.12%	206
Dec 10, 2024	42.50	43.20	42.35	43.00	42.60	3.86%	169
Dec 9, 2024	41.10	41.45	41.10	41.40	41.02	2.60%	13
Dec 6, 2024	40.20	40.85	40.00	40.35	39.98	-2.77%	619
Dec 5, 2024	40.80	42.05	40.01	41.50	41.11	-5.25%	126,228
Dec 4, 2024	44.60	45.00	43.75	43.80	43.39	0.46%	324
Dec 3, 2024	43.25	43.60	43.15	43.60	43.19	1.04%	370
Dec 2, 2024	44.30	44.30	42.50	43.15	42.75	-7.29%	232
Nov 29, 2024	46.54	46.54	46.54	46.54	46.11	-1.29%	2,000
Nov 28, 2024	47.48	47.48	47.00	47.15	46.71	3.40%	2,902