Waves Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	14.45	14.75	14.01	14.21	14.21	-1.59%	2,887,823
Jan 8, 2026	14.25	14.83	14.20	14.44	14.44	1.40%	9,730,411
Jan 7, 2026	14.31	14.50	14.20	14.24	14.24	-0.63%	2,553,191
Jan 6, 2026	14.22	14.83	14.04	14.33	14.33	1.13%	10,328,460
Jan 5, 2026	14.10	14.50	14.05	14.17	14.17	1.29%	7,263,682
Jan 2, 2026	13.40	14.25	13.38	13.99	13.99	4.79%	10,710,520
Jan 1, 2026	13.41	13.50	13.25	13.35	13.35	-0.15%	1,856,699
Dec 31, 2025	13.20	13.60	13.08	13.37	13.37	2.06%	3,516,060
Dec 30, 2025	13.20	13.36	12.99	13.10	13.10	0.08%	2,761,815
Dec 29, 2025	13.50	13.51	13.02	13.09	13.09	-2.31%	10,655,070
Dec 26, 2025	13.10	13.65	12.90	13.40	13.40	3.00%	6,900,581
Dec 24, 2025	13.06	13.30	12.99	13.01	13.01	-0.84%	1,591,585
Dec 23, 2025	13.00	13.30	12.90	13.12	13.12	0.31%	1,244,102
Dec 22, 2025	13.26	13.34	13.02	13.08	13.08	-1.36%	1,128,065
Dec 19, 2025	13.44	13.44	13.22	13.26	13.26	-0.38%	1,155,164
Dec 18, 2025	13.48	13.49	13.30	13.31	13.31	-1.04%	803,769
Dec 17, 2025	13.55	13.63	13.26	13.45	13.45	-0.37%	1,218,801
Dec 16, 2025	13.78	13.92	13.45	13.50	13.50	-1.53%	2,832,253
Dec 15, 2025	13.51	13.79	13.47	13.71	13.71	1.48%	2,088,859
Dec 12, 2025	13.50	13.73	13.48	13.51	13.51	0.07%	2,463,650
Dec 11, 2025	13.80	13.86	13.43	13.50	13.50	-1.24%	2,386,525
Dec 10, 2025	13.86	14.15	13.56	13.67	13.67	-0.51%	6,439,474
Dec 9, 2025	13.88	14.10	13.55	13.74	13.74	0.88%	6,041,572
Dec 8, 2025	13.24	13.84	13.10	13.62	13.62	3.34%	5,911,367
Dec 5, 2025	13.25	13.35	13.09	13.18	13.18	0.69%	1,368,480
Dec 4, 2025	13.03	13.20	12.95	13.09	13.09	-0.53%	1,919,680
Dec 3, 2025	13.26	13.29	13.01	13.16	13.16	-0.08%	1,435,885
Dec 2, 2025	13.34	13.70	13.09	13.17	13.17	-	5,243,419
Dec 1, 2025	13.02	13.30	12.90	13.17	13.17	1.46%	2,165,282
Nov 28, 2025	13.11	13.35	12.90	12.98	12.98	-0.54%	2,865,982
Nov 27, 2025	12.95	13.15	12.75	13.05	13.05	0.38%	2,512,061
Nov 26, 2025	13.25	13.35	12.61	13.00	13.00	-1.89%	9,824,945
Nov 25, 2025	13.43	13.50	13.17	13.25	13.25	-1.34%	1,655,129
Nov 24, 2025	13.50	13.65	13.04	13.43	13.43	-0.74%	2,052,089
Nov 21, 2025	13.78	13.78	13.44	13.53	13.53	-1.46%	2,012,636
Nov 20, 2025	13.80	14.05	13.56	13.73	13.73	-1.15%	2,267,137
Nov 19, 2025	14.00	14.35	13.82	13.89	13.89	-0.79%	4,550,491
Nov 18, 2025	14.35	14.64	13.93	14.00	14.00	-1.48%	4,341,448
Nov 17, 2025	13.95	14.43	13.80	14.21	14.21	3.57%	7,505,442
Nov 14, 2025	13.80	14.16	13.66	13.72	13.72	0.37%	5,224,224
Nov 13, 2025	13.74	14.01	13.45	13.67	13.67	-0.07%	8,120,645
Nov 12, 2025	14.01	14.35	13.50	13.68	13.68	-1.37%	6,576,401
Nov 11, 2025	15.05	15.10	13.73	13.87	13.87	-7.78%	15,086,880
Nov 10, 2025	14.55	15.43	14.42	15.04	15.04	3.37%	13,137,440
Nov 7, 2025	15.35	15.48	14.45	14.55	14.55	-4.96%	14,381,040
Nov 6, 2025	15.89	16.18	15.10	15.31	15.31	-1.86%	30,082,990
Nov 5, 2025	14.50	15.83	14.39	15.60	15.60	8.41%	33,617,850
Nov 4, 2025	15.20	15.75	14.25	14.39	14.39	-5.82%	19,861,840
Nov 3, 2025	14.94	15.97	14.41	15.28	15.28	4.09%	38,804,050
Oct 31, 2025	13.90	14.75	13.65	14.68	14.68	9.31%	40,614,700