Waves Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	10.70	11.02	10.30	10.81	10.81	2.17%	15,597,907
Jul 29, 2026	10.70	10.74	10.50	10.58	10.58	-2.13%	2,047,306
Jul 28, 2026	11.24	11.45	10.77	10.81	10.81	-1.28%	7,204,255
Jul 27, 2026	10.11	10.95	10.11	10.95	10.95	10.05%	9,005,409
Jul 24, 2026	10.15	10.34	9.90	9.95	9.95	-2.26%	3,586,626
Jul 23, 2026	10.45	10.55	10.05	10.18	10.18	-1.83%	1,009,206
Jul 22, 2026	10.62	10.62	10.21	10.37	10.37	-2.17%	612,108
Jul 21, 2026	10.62	10.73	10.58	10.60	10.60	0.95%	610,602
Jul 20, 2026	10.45	10.70	10.25	10.50	10.50	-0.94%	983,009
Jul 17, 2026	10.64	10.88	10.44	10.60	10.60	-0.47%	1,641,705
Jul 16, 2026	10.43	10.69	10.43	10.65	10.65	2.11%	2,024,881
Jul 15, 2026	10.31	10.55	10.31	10.43	10.43	1.36%	572,593
Jul 14, 2026	10.60	10.69	10.24	10.29	10.29	-4.46%	2,130,405
Jul 13, 2026	10.82	10.90	10.52	10.77	10.77	-1.73%	1,273,924
Jul 10, 2026	11.01	11.18	10.87	10.96	10.96	-0.45%	1,538,918
Jul 9, 2026	10.85	11.20	10.80	11.01	11.01	0.64%	3,152,521
Jul 8, 2026	11.35	11.50	10.61	10.94	10.94	-4.95%	5,075,516
Jul 7, 2026	11.38	11.70	11.18	11.51	11.51	1.23%	9,628,038
Jul 6, 2026	11.48	11.48	11.25	11.37	11.37	1.07%	3,517,966
Jul 3, 2026	11.10	11.43	11.06	11.25	11.25	2.46%	6,710,360
Jul 2, 2026	10.94	11.33	10.91	10.98	10.98	0.64%	6,008,325
Jul 1, 2026	10.79	10.95	10.70	10.91	10.91	1.96%	1,677,105
Jun 30, 2026	10.66	10.90	10.66	10.70	10.70	0.47%	1,131,568
Jun 29, 2026	10.76	11.10	10.58	10.65	10.65	-2.29%	2,040,959
Jun 24, 2026	11.00	11.04	10.80	10.90	10.90	-0.27%	4,158,569
Jun 23, 2026	11.20	11.29	10.83	10.93	10.93	-2.06%	1,869,721
Jun 22, 2026	11.44	11.44	11.05	11.16	11.16	1.00%	1,320,747
Jun 19, 2026	11.38	11.70	10.97	11.05	11.05	-1.95%	8,194,710
Jun 18, 2026	11.30	11.45	11.20	11.27	11.27	-	3,338,894
Jun 17, 2026	11.60	11.62	11.25	11.27	11.27	-1.14%	1,905,444
Jun 16, 2026	11.45	11.57	11.35	11.40	11.40	1.33%	4,586,189
Jun 15, 2026	11.58	11.65	11.05	11.25	11.25	0.81%	7,251,200
Jun 12, 2026	11.22	11.58	11.01	11.16	11.16	0.45%	6,787,356
Jun 11, 2026	10.95	11.49	10.73	11.11	11.11	1.18%	4,843,613
Jun 10, 2026	11.30	11.40	10.80	10.98	10.98	-4.10%	4,906,394
Jun 9, 2026	11.30	11.75	11.11	11.45	11.45	3.81%	9,879,491
Jun 8, 2026	10.98	11.15	10.52	11.03	11.03	0.46%	13,592,782
Jun 5, 2026	10.02	10.98	10.02	10.98	10.98	10.02%	12,358,990
Jun 4, 2026	9.95	10.11	9.89	9.98	9.98	0.40%	1,566,347
Jun 3, 2026	10.11	10.11	9.85	9.94	9.94	-0.70%	9,242,506
Jun 2, 2026	10.12	10.22	9.96	10.01	10.01	-1.09%	2,228,406
Jun 1, 2026	10.08	10.25	10.00	10.12	10.12	0.60%	5,481,570
May 29, 2026	10.30	10.31	9.75	10.06	10.06	-1.76%	2,076,241
May 25, 2026	10.02	10.34	10.00	10.24	10.24	3.64%	1,622,970
May 22, 2026	10.03	10.10	9.81	9.88	9.88	-1.50%	765,519
May 21, 2026	10.06	10.15	9.90	10.03	10.03	1.62%	1,049,781
May 20, 2026	9.95	10.02	9.82	9.87	9.87	0.71%	769,456
May 19, 2026	9.94	10.05	9.75	9.80	9.80	-0.31%	538,281
May 18, 2026	10.00	10.16	9.65	9.83	9.83	-2.96%	1,750,566
May 15, 2026	10.30	10.30	9.95	10.13	10.13	-0.78%	2,158,966