Waves Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2025	12.16	12.33	11.91	12.04	12.04	-0.74%	4,051,782
Sep 25, 2025	12.20	12.33	12.10	12.13	12.13	-0.08%	8,328,716
Sep 24, 2025	12.12	12.48	12.01	12.14	12.14	-0.41%	3,396,900
Sep 23, 2025	12.31	12.42	12.10	12.19	12.19	-0.89%	3,020,749
Sep 22, 2025	12.75	12.75	12.20	12.30	12.30	-2.54%	3,580,309
Sep 19, 2025	13.15	13.47	12.40	12.62	12.62	-3.30%	10,865,590
Sep 18, 2025	12.10	13.22	12.00	13.05	13.05	8.57%	26,256,050
Sep 17, 2025	12.05	12.18	11.91	12.02	12.02	0.17%	2,702,941
Sep 16, 2025	11.98	12.24	11.93	12.00	12.00	0.76%	4,821,340
Sep 15, 2025	11.89	12.20	11.83	11.91	11.91	0.17%	4,493,916
Sep 12, 2025	12.17	12.25	11.85	11.89	11.89	-2.30%	2,681,539
Sep 11, 2025	11.84	12.42	11.82	12.17	12.17	2.44%	8,308,106
Sep 10, 2025	12.10	12.20	11.82	11.88	11.88	-1.82%	4,889,718
Sep 9, 2025	12.30	12.51	12.03	12.10	12.10	-1.06%	8,870,024
Sep 8, 2025	12.30	12.60	12.15	12.23	12.23	0.16%	9,163,029
Sep 5, 2025	12.41	12.60	12.06	12.21	12.21	-0.97%	10,338,670
Sep 4, 2025	12.25	12.70	11.76	12.33	12.33	2.66%	20,997,450
Sep 3, 2025	11.35	12.44	11.06	12.01	12.01	6.19%	36,972,840