Waves Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	10.21	10.33	10.15	10.21	10.21	0.20%	1,076,280
May 13, 2026	10.36	10.36	9.98	10.19	10.19	-0.49%	3,486,094
May 12, 2026	10.51	10.60	10.15	10.24	10.24	-1.82%	1,747,704
May 11, 2026	10.61	10.70	10.31	10.43	10.43	-2.43%	1,171,062
May 8, 2026	10.75	10.89	10.56	10.69	10.69	-0.83%	1,844,091
May 7, 2026	10.42	10.95	10.42	10.78	10.78	3.75%	6,687,849
May 6, 2026	9.78	10.44	9.78	10.39	10.39	7.00%	4,159,554
May 5, 2026	9.70	9.89	9.50	9.71	9.71	-1.42%	1,508,419
May 4, 2026	9.90	10.12	9.80	9.85	9.85	1.86%	893,841
Apr 30, 2026	9.76	9.76	9.47	9.67	9.67	-2.22%	1,536,335
Apr 29, 2026	10.10	10.30	9.80	9.89	9.89	-1.88%	1,374,739
Apr 28, 2026	10.34	10.34	10.02	10.08	10.08	-2.61%	1,303,105
Apr 27, 2026	10.30	10.45	10.25	10.35	10.35	-0.29%	1,063,859
Apr 24, 2026	10.42	10.45	10.13	10.38	10.38	-0.38%	1,247,737
Apr 23, 2026	10.50	10.54	10.10	10.42	10.42	-0.48%	1,119,989
Apr 22, 2026	10.75	10.75	10.34	10.47	10.47	-2.60%	2,449,275
Apr 21, 2026	10.82	11.03	10.70	10.75	10.75	-0.19%	3,679,837
Apr 20, 2026	11.18	11.24	10.45	10.77	10.77	-4.10%	7,552,784
Apr 17, 2026	10.52	11.38	10.52	11.23	11.23	7.67%	7,955,093
Apr 16, 2026	10.40	10.47	10.01	10.43	10.43	0.97%	2,588,205
Apr 15, 2026	10.23	10.49	10.22	10.33	10.33	2.38%	5,960,841
Apr 14, 2026	9.71	10.19	9.71	10.09	10.09	4.24%	6,168,460
Apr 13, 2026	9.75	9.79	9.45	9.68	9.68	-3.87%	3,028,531
Apr 10, 2026	10.03	10.25	10.00	10.07	10.07	1.00%	3,498,804
Apr 9, 2026	10.50	10.50	9.90	9.97	9.97	-6.91%	5,001,127
Apr 8, 2026	10.59	10.72	10.22	10.71	10.71	10.19%	3,936,164
Apr 7, 2026	9.89	9.89	9.52	9.72	9.72	-1.82%	2,808,666