Western Acquisition Ventures Corp. (WAVS)
NASDAQ: WAVS · Real-Time Price · USD
10.52
-0.25 (-2.32%)
Dec 19, 2024, 4:00 PM EST - Market closed
WAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 10.52 | 10.75 | 10.52 | 10.75 | 10.75 | -2.18% | 900 |
| Dec 18, 2024 | 10.99 | 10.99 | 10.64 | 10.99 | 10.99 | -0.09% | 1,040 |
| Dec 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 827 |
| Dec 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Dec 11, 2024 | 10.79 | 11.01 | 10.66 | 10.90 | 10.90 | 0.83% | 4,609 |
| Dec 10, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -1.01% | 100 |
| Dec 9, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Dec 6, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Dec 5, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Dec 4, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | - |
| Dec 3, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 700 |
| Dec 2, 2024 | 10.91 | 11.29 | 10.91 | 10.92 | 10.92 | - | 9,500 |
| Nov 29, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 142 |
| Nov 27, 2024 | 11.01 | 11.01 | 10.92 | 10.92 | 10.92 | -0.91% | 409 |
| Nov 26, 2024 | 11.14 | 11.14 | 11.02 | 11.02 | 11.02 | -0.27% | 568 |
| Nov 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 22, 2024 | 11.05 | 11.63 | 11.02 | 11.05 | 11.05 | - | 9,930 |
| Nov 21, 2024 | 11.06 | 11.43 | 11.02 | 11.05 | 11.05 | -3.24% | 5,413 |
| Nov 20, 2024 | 11.10 | 11.62 | 11.05 | 11.42 | 11.42 | 3.35% | 5,700 |
| Nov 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.39% | 201 |
| Nov 18, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.09% | - |
| Nov 15, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.81% | 200 |
| Nov 14, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 13, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 12, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 11, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 8, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Nov 7, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -3.25% | 300 |
| Nov 6, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Nov 5, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - | - |
| Nov 4, 2024 | 11.06 | 11.39 | 11.06 | 11.39 | 11.39 | 2.43% | 800 |
| Nov 1, 2024 | 11.11 | 11.61 | 11.10 | 11.12 | 11.12 | -4.14% | 9,100 |
| Oct 31, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Oct 30, 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.22% | 814 |
| Oct 29, 2024 | 11.64 | 11.68 | 11.46 | 11.46 | 11.46 | -4.34% | 12,280 |
| Oct 28, 2024 | 12.50 | 13.09 | 11.63 | 11.98 | 11.98 | -1.80% | 9,124 |
| Oct 25, 2024 | 11.95 | 13.30 | 11.40 | 12.20 | 12.20 | 4.63% | 17,424 |
| Oct 24, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - | - |
| Oct 23, 2024 | 11.72 | 12.27 | 11.50 | 11.66 | 11.66 | -0.51% | 4,400 |
| Oct 22, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| Oct 21, 2024 | 11.11 | 12.10 | 11.00 | 11.72 | 11.72 | -0.59% | 1,700 |
| Oct 18, 2024 | 11.39 | 11.79 | 11.39 | 11.79 | 11.79 | 5.65% | 700 |
| Oct 17, 2024 | 12.00 | 12.50 | 11.01 | 11.16 | 11.16 | -6.61% | 7,300 |
| Oct 16, 2024 | 11.90 | 12.80 | 11.14 | 11.95 | 11.95 | 3.02% | 8,300 |
| Oct 15, 2024 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 5.45% | 1,400 |
| Oct 14, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 11, 2024 | 10.98 | 11.00 | 10.98 | 11.00 | 11.00 | 0.18% | 700 |
| Oct 10, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 9, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 8, 2024 | 10.85 | 10.98 | 10.85 | 10.98 | 10.98 | 2.04% | 11,022 |
| Oct 7, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Oct 4, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 300 |
| Oct 3, 2024 | 10.69 | 10.86 | 10.61 | 10.76 | 10.76 | 1.03% | 9,243 |
| Oct 2, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Oct 1, 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.47% | 2,109 |
| Sep 30, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 27, 2024 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | -0.47% | 1,746 |
| Sep 26, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | - |
| Sep 25, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.19% | 600 |
| Sep 24, 2024 | 10.55 | 10.67 | 10.54 | 10.67 | 10.67 | 1.91% | 8,900 |
| Sep 23, 2024 | 10.47 | 10.60 | 10.44 | 10.47 | 10.47 | 0.38% | 2,318 |
| Sep 20, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Sep 19, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - | - |
| Sep 18, 2024 | 10.34 | 10.58 | 10.34 | 10.43 | 10.43 | 0.19% | 2,700 |
| Sep 17, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - | - |
| Sep 16, 2024 | 10.31 | 10.59 | 10.31 | 10.41 | 10.41 | -1.23% | 4,600 |
| Sep 13, 2024 | 10.31 | 10.57 | 10.31 | 10.54 | 10.54 | 1.54% | 3,000 |
| Sep 12, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 11, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 10, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 9, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 6, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 5, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 4, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Sep 3, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | - |
| Aug 30, 2024 | 10.27 | 10.60 | 10.27 | 10.38 | 10.38 | 0.39% | 2,304 |
| Aug 29, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.19% | 100 |
| Aug 28, 2024 | 10.38 | 10.38 | 10.32 | 10.32 | 10.32 | -1.71% | 600 |
| Aug 27, 2024 | 10.53 | 10.53 | 10.45 | 10.50 | 10.50 | -0.28% | 8,419 |
| Aug 26, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - | - |
| Aug 23, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.66% | 210 |
| Aug 22, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 21, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 20, 2024 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.75% | 5,400 |
| Aug 19, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.28% | 434 |
| Aug 16, 2024 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | -0.47% | 402 |
| Aug 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 6,813 |
| Aug 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.09% | 500 |
| Aug 8, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 620 |
| Aug 7, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | 600 |
| Aug 6, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - | - |
| Aug 5, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.09% | 3,237 |
| Aug 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 1, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Jul 31, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |