Waves Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 30, 2025	12.78	13.60	12.46	13.43	13.43	8.66%	45,684,250
Oct 29, 2025	12.20	12.87	12.01	12.36	12.36	1.90%	25,349,130
Oct 28, 2025	12.40	13.10	12.02	12.13	12.13	-0.90%	18,638,350
Oct 27, 2025	12.14	12.65	11.98	12.24	12.24	0.58%	8,916,322
Oct 24, 2025	12.98	13.19	12.01	12.17	12.17	-6.31%	14,825,760
Oct 23, 2025	11.81	12.99	11.70	12.99	12.99	9.99%	23,585,510
Oct 22, 2025	11.80	11.99	11.76	11.81	11.81	0.60%	1,414,635
Oct 21, 2025	12.02	12.20	11.70	11.74	11.74	-1.92%	3,809,731
Oct 20, 2025	12.34	12.40	11.90	11.97	11.97	-1.56%	5,097,323
Oct 17, 2025	11.90	12.53	11.90	12.16	12.16	2.18%	15,210,130
Oct 16, 2025	11.25	12.16	11.25	11.90	11.90	6.34%	9,969,734
Oct 15, 2025	10.93	11.50	10.93	11.19	11.19	2.94%	2,569,858
Oct 14, 2025	10.80	11.05	10.77	10.87	10.87	2.26%	1,958,593
Oct 13, 2025	11.00	11.13	10.60	10.63	10.63	-3.89%	2,863,089
Oct 10, 2025	11.12	11.36	10.91	11.06	11.06	-0.72%	4,468,966
Oct 9, 2025	11.38	11.44	11.10	11.14	11.14	-1.59%	1,970,255
Oct 8, 2025	11.40	11.69	11.10	11.32	11.32	-1.82%	3,519,933
Oct 7, 2025	11.76	11.89	11.47	11.53	11.53	-1.37%	2,020,667
Oct 6, 2025	12.32	12.32	11.65	11.69	11.69	-4.49%	4,409,383
Oct 3, 2025	12.28	12.38	12.10	12.24	12.24	-0.16%	2,425,316
Oct 2, 2025	11.96	12.60	11.96	12.26	12.26	2.77%	8,514,657
Oct 1, 2025	12.00	12.10	11.80	11.93	11.93	-0.08%	2,129,447
Sep 30, 2025	12.21	12.30	11.90	11.94	11.94	-2.05%	3,574,685
Sep 29, 2025	12.01	12.33	12.00	12.19	12.19	1.25%	2,527,617