Western Acquisition Ventures Corp. (WAVS)
NASDAQ: WAVS · Real-Time Price · USD
11.05
-0.14 (-1.25%)
Nov 21, 2024, 1:04 PM EST - Market open
WAVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.10 | 11.62 | 11.05 | 11.42 | 11.42 | 3.30% | 5,658 |
| Nov 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -2.43% | 101 |
| Nov 18, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| Nov 15, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.77% | 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 | - | 7 |
| 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% | 250 |
| 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 | - | 136 |
| Nov 4, 2024 | 11.06 | 11.39 | 11.06 | 11.39 | 11.39 | 2.43% | 762 |
| Nov 1, 2024 | 11.11 | 11.61 | 11.10 | 11.12 | 11.12 | -4.14% | 9,094 |
| Oct 31, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 201 |
| 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% | 11,880 |
| 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 | - | 4 |
| Oct 23, 2024 | 11.72 | 12.27 | 11.50 | 11.66 | 11.66 | -0.51% | 4,373 |
| Oct 22, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 56 |
| Oct 21, 2024 | 11.11 | 12.10 | 11.00 | 11.72 | 11.72 | -0.59% | 1,685 |
| Oct 18, 2024 | 11.39 | 11.79 | 11.39 | 11.79 | 11.79 | 5.65% | 658 |
| Oct 17, 2024 | 12.00 | 12.50 | 11.01 | 11.16 | 11.16 | -6.61% | 7,282 |
| Oct 16, 2024 | 11.90 | 12.80 | 11.14 | 11.95 | 11.95 | 3.02% | 8,296 |
| Oct 15, 2024 | 11.00 | 11.60 | 11.00 | 11.60 | 11.60 | 5.45% | 1,385 |
| 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% | 667 |
| 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 | 2.09% | 11,022 |
| Oct 7, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 15 |
| Oct 4, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 302 |
| Oct 3, 2024 | 10.69 | 10.86 | 10.61 | 10.76 | 10.76 | 0.99% | 9,243 |
| Oct 2, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - | 22 |
| 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 | - | 208 |
| Sep 25, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | -0.14% | 561 |
| Sep 24, 2024 | 10.55 | 10.67 | 10.54 | 10.67 | 10.67 | 1.86% | 8,860 |
| 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 | - | 99 |
| 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% | 2,680 |
| 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% | 4,577 |
| Sep 13, 2024 | 10.31 | 10.57 | 10.31 | 10.54 | 10.54 | 1.54% | 2,900 |
| 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 | - | 6 |
| 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% | 568 |
| 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 | - | 80 |
| 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 | - | 5 |
| 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 | -0.77% | 5,351 |
| Aug 19, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.30% | 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 | - | 10 |
| 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 | - | 1 |
| 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 | 0.07% | 3,237 |
| Aug 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1 |
| 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 | - | - |
| Jul 30, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 5 |
| Jul 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 3 |
| Jul 26, 2024 | 10.79 | 10.79 | 10.70 | 10.70 | 10.70 | -0.91% | 2,608 |
| Jul 25, 2024 | 10.74 | 10.90 | 10.74 | 10.80 | 10.80 | 0.93% | 3,099 |
| Jul 24, 2024 | 10.85 | 10.85 | 10.70 | 10.70 | 10.70 | -2.28% | 3,982 |
| Jul 23, 2024 | 11.00 | 11.00 | 10.75 | 10.95 | 10.95 | -0.45% | 5,945 |
| Jul 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 7 |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.72% | 300 |
| Jul 18, 2024 | 11.08 | 11.10 | 11.00 | 11.08 | 11.08 | 0.36% | 3,621 |
| Jul 17, 2024 | 11.01 | 11.20 | 11.01 | 11.04 | 11.04 | - | 1,535 |
| Jul 16, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | 1,000 |
| Jul 15, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.99% | 419 |
| Jul 12, 2024 | 11.15 | 11.15 | 11.09 | 11.15 | 11.15 | 1.83% | 1,518 |
| Jul 11, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 107 |
| Jul 10, 2024 | 10.98 | 10.98 | 10.90 | 10.95 | 10.95 | -0.27% | 1,104 |
| Jul 9, 2024 | 10.81 | 10.98 | 10.81 | 10.98 | 10.98 | -0.90% | 231 |
| Jul 8, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 44 |
| Jul 5, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 5 |
| Jul 3, 2024 | 10.98 | 11.08 | 10.98 | 11.08 | 11.08 | 1.56% | 312 |
| Jul 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 53 |