Waves Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	10.10	10.24	9.90	10.19	10.19	2.41%	1,065,647
Aug 21, 2026	10.00	10.12	9.65	9.95	9.95	-0.80%	2,232,792
Aug 20, 2026	10.38	10.38	10.00	10.03	10.03	-1.76%	1,285,699
Aug 19, 2026	10.28	10.31	10.12	10.21	10.21	0.69%	668,875
Aug 18, 2026	10.33	10.38	10.10	10.14	10.14	-1.55%	1,064,532
Aug 17, 2026	10.44	10.44	10.25	10.30	10.30	-0.29%	1,103,205
Aug 13, 2026	10.50	10.50	10.29	10.33	10.33	-0.77%	965,120
Aug 12, 2026	10.60	10.68	10.26	10.41	10.41	-0.86%	1,537,451
Aug 11, 2026	10.80	10.80	10.41	10.50	10.50	-2.60%	1,779,953
Aug 10, 2026	10.76	10.86	10.69	10.78	10.78	0.84%	1,132,976
Aug 7, 2026	10.78	10.92	10.65	10.69	10.69	-0.65%	5,395,447
Aug 6, 2026	10.76	10.88	10.70	10.76	10.76	0.37%	1,060,678
Aug 5, 2026	10.71	10.85	10.61	10.72	10.72	0.85%	709,572
Aug 4, 2026	10.79	10.79	10.52	10.63	10.63	-1.76%	538,173
Aug 3, 2026	10.77	10.90	10.70	10.82	10.82	1.41%	2,584,133
Jul 31, 2026	10.90	10.98	10.53	10.67	10.67	-1.30%	1,561,318
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