Waves Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	9.87	9.89	9.51	9.58	9.58	2.13%	1,044,292
Mar 19, 2026	9.51	9.52	9.16	9.38	9.38	-3.00%	1,198,036
Mar 18, 2026	9.47	9.75	9.30	9.67	9.67	4.31%	910,013
Mar 17, 2026	9.30	9.45	9.12	9.27	9.27	0.54%	753,603
Mar 16, 2026	9.50	9.50	9.10	9.22	9.22	-1.60%	781,080
Mar 13, 2026	9.51	9.60	9.30	9.37	9.37	-	515,926
Mar 12, 2026	9.55	9.75	9.25	9.37	9.37	-2.90%	1,449,668
Mar 11, 2026	9.50	9.86	9.36	9.65	9.65	1.47%	1,482,191
Mar 10, 2026	9.50	9.97	9.43	9.51	9.51	3.59%	3,633,677
Mar 9, 2026	9.22	9.50	9.18	9.18	9.18	-10.00%	3,920,457
Mar 6, 2026	10.63	10.63	10.10	10.20	10.20	-4.23%	723,484
Mar 5, 2026	9.90	10.74	9.90	10.65	10.65	6.93%	2,582,837
Mar 4, 2026	9.50	10.67	9.40	9.96	9.96	3.00%	7,210,832
Mar 3, 2026	9.78	10.28	9.35	9.67	9.67	-6.93%	7,984,128
Mar 2, 2026	10.45	10.90	10.39	10.39	10.39	-9.97%	1,652,766
Feb 27, 2026	11.60	11.67	11.25	11.54	11.54	-0.86%	1,417,403
Feb 26, 2026	11.27	11.84	10.91	11.64	11.64	3.37%	1,964,803
Feb 25, 2026	11.35	11.65	11.01	11.26	11.26	-0.35%	14,232,190
Feb 24, 2026	11.51	11.69	10.95	11.30	11.30	-1.74%	4,823,126
Feb 23, 2026	11.70	12.28	11.39	11.50	11.50	-2.46%	2,453,208
Feb 20, 2026	12.60	13.20	11.29	11.79	11.79	-5.98%	7,014,958
Feb 19, 2026	13.52	13.53	12.30	12.54	12.54	-7.25%	1,764,519
Feb 18, 2026	13.10	13.59	13.10	13.52	13.52	3.52%	1,744,480
Feb 17, 2026	13.50	13.73	12.74	13.06	13.06	-2.54%	3,539,085
Feb 16, 2026	14.42	14.42	13.21	13.40	13.40	-7.07%	3,786,969
Feb 13, 2026	14.41	14.54	14.11	14.42	14.42	0.07%	1,608,710
Feb 12, 2026	15.00	15.00	14.00	14.41	14.41	-3.16%	3,574,294
Feb 11, 2026	15.22	15.25	14.80	14.88	14.88	-2.04%	2,169,977
Feb 10, 2026	15.69	15.79	15.01	15.19	15.19	-2.75%	2,208,345
Feb 9, 2026	15.90	16.00	15.35	15.62	15.62	-1.01%	2,895,427
Feb 6, 2026	16.40	16.40	15.51	15.78	15.78	-4.01%	7,216,152
Feb 4, 2026	16.06	16.95	16.06	16.44	16.44	2.88%	25,119,030
Feb 3, 2026	15.39	16.20	15.26	15.98	15.98	5.06%	15,680,180
Feb 2, 2026	14.87	15.28	14.60	15.21	15.21	2.77%	3,076,614
Jan 30, 2026	15.20	15.23	14.65	14.80	14.80	-1.46%	1,970,320
Jan 29, 2026	14.90	15.75	14.75	15.02	15.02	1.49%	9,876,021
Jan 28, 2026	15.09	15.10	14.75	14.80	14.80	-1.20%	10,786,330
Jan 27, 2026	15.47	15.48	14.89	14.98	14.98	-2.35%	4,489,684
Jan 26, 2026	15.96	16.11	15.02	15.34	15.34	-2.04%	5,470,011
Jan 23, 2026	15.10	16.17	15.07	15.66	15.66	5.03%	21,040,900
Jan 22, 2026	14.41	15.00	14.41	14.91	14.91	3.47%	6,832,488
Jan 21, 2026	14.81	15.39	14.31	14.41	14.41	-2.24%	13,792,640
Jan 20, 2026	13.40	14.81	13.40	14.74	14.74	9.51%	28,199,340
Jan 19, 2026	13.49	13.87	13.30	13.46	13.46	-0.22%	2,991,487
Jan 16, 2026	13.42	13.57	13.40	13.49	13.49	1.89%	1,892,522
Jan 15, 2026	13.57	13.65	13.13	13.24	13.24	-2.43%	2,167,568
Jan 14, 2026	13.91	13.97	13.51	13.57	13.57	-2.16%	1,644,836
Jan 13, 2026	13.98	14.04	13.75	13.87	13.87	-0.50%	2,368,327
Jan 12, 2026	14.22	14.26	13.91	13.94	13.94	-1.90%	2,553,078
Jan 9, 2026	14.45	14.75	14.01	14.21	14.21	-1.59%	2,887,823