Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
12.73
-0.63 (-4.72%)
Jan 28, 2026, 4:00 PM EST - Market closed
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 13.35 | 13.46 | 12.55 | 12.73 | 12.73 | -4.72% | 13,041,918 |
| Jan 27, 2026 | 13.31 | 13.77 | 13.19 | 13.36 | 13.36 | 0.83% | 3,594,133 |
| Jan 26, 2026 | 13.33 | 13.58 | 13.12 | 13.25 | 13.25 | -1.63% | 1,647,362 |
| Jan 23, 2026 | 13.83 | 13.91 | 13.29 | 13.47 | 13.47 | -2.53% | 2,220,222 |
| Jan 22, 2026 | 14.00 | 14.51 | 13.46 | 13.82 | 13.82 | -0.86% | 3,441,434 |
| Jan 21, 2026 | 13.61 | 14.48 | 13.59 | 13.94 | 13.94 | 0.87% | 2,434,996 |
| Jan 20, 2026 | 13.37 | 13.93 | 13.22 | 13.82 | 13.82 | 1.25% | 2,969,362 |
| Jan 16, 2026 | 14.07 | 14.49 | 13.59 | 13.65 | 13.65 | -2.99% | 3,701,304 |
| Jan 15, 2026 | 14.31 | 14.70 | 13.72 | 14.07 | 14.07 | -3.03% | 2,841,929 |
| Jan 14, 2026 | 14.18 | 15.97 | 14.01 | 14.51 | 14.51 | 2.04% | 6,073,735 |
| Jan 13, 2026 | 13.91 | 14.46 | 13.45 | 14.22 | 14.22 | 2.23% | 4,232,746 |
| Jan 12, 2026 | 13.84 | 14.22 | 13.74 | 13.91 | 13.91 | 0.51% | 6,145,742 |
| Jan 9, 2026 | 15.03 | 15.08 | 13.76 | 13.84 | 13.84 | -6.68% | 3,746,966 |
| Jan 8, 2026 | 15.28 | 15.78 | 14.34 | 14.83 | 14.83 | -3.89% | 3,152,085 |
| Jan 7, 2026 | 14.83 | 16.31 | 14.83 | 15.43 | 15.43 | 1.85% | 5,938,822 |
| Jan 6, 2026 | 19.05 | 19.50 | 15.12 | 15.15 | 15.15 | 1.00% | 15,042,438 |
| Jan 5, 2026 | 15.74 | 16.00 | 14.46 | 15.00 | 15.00 | -5.96% | 4,949,541 |
| Jan 2, 2026 | 17.02 | 17.03 | 15.52 | 15.95 | 15.95 | -6.18% | 2,867,589 |
| Dec 31, 2025 | 17.22 | 17.31 | 16.92 | 17.00 | 17.00 | -0.87% | 1,700,519 |
| Dec 30, 2025 | 17.69 | 17.86 | 17.02 | 17.15 | 17.15 | -3.98% | 1,741,105 |
| Dec 29, 2025 | 17.66 | 18.05 | 17.42 | 17.86 | 17.86 | 0.51% | 2,169,354 |
| Dec 26, 2025 | 18.22 | 18.39 | 17.67 | 17.77 | 17.77 | -2.63% | 1,633,062 |
| Dec 24, 2025 | 17.49 | 18.50 | 17.49 | 18.25 | 18.25 | 4.41% | 1,862,873 |
| Dec 23, 2025 | 17.57 | 18.22 | 17.07 | 17.48 | 17.48 | -2.73% | 2,803,792 |
| Dec 22, 2025 | 16.04 | 18.18 | 15.80 | 17.97 | 17.97 | 12.45% | 4,311,746 |
| Dec 19, 2025 | 15.53 | 16.66 | 15.53 | 15.98 | 15.98 | 2.83% | 4,026,851 |
| Dec 18, 2025 | 16.35 | 16.64 | 15.23 | 15.54 | 15.54 | -4.90% | 3,556,742 |
| Dec 17, 2025 | 16.35 | 17.14 | 16.01 | 16.34 | 16.34 | -0.43% | 4,759,524 |
| Dec 16, 2025 | 16.80 | 17.41 | 16.14 | 16.41 | 16.41 | 1.86% | 6,123,406 |
| Dec 15, 2025 | 16.75 | 17.08 | 15.98 | 16.11 | 16.11 | -2.72% | 6,006,377 |
| Dec 12, 2025 | 17.38 | 17.77 | 15.86 | 16.56 | 16.56 | -1.13% | 8,100,050 |
| Dec 11, 2025 | 19.82 | 20.00 | 16.66 | 16.75 | 16.75 | -17.20% | 15,490,094 |
| Dec 10, 2025 | 20.37 | 20.74 | 18.82 | 20.23 | 20.23 | -5.07% | 17,661,485 |
| Dec 9, 2025 | 19.90 | 21.73 | 17.90 | 21.31 | 21.31 | 15.06% | 38,009,480 |
| Dec 8, 2025 | 12.83 | 19.60 | 12.72 | 18.52 | 18.52 | 147.26% | 147,251,357 |
| Dec 5, 2025 | 7.66 | 7.71 | 7.39 | 7.49 | 7.49 | -1.71% | 2,550,599 |
| Dec 4, 2025 | 7.14 | 7.68 | 7.12 | 7.62 | 7.62 | 6.72% | 2,519,848 |
| Dec 3, 2025 | 7.00 | 7.24 | 6.93 | 7.14 | 7.14 | 2.15% | 2,615,817 |
| Dec 2, 2025 | 7.41 | 7.48 | 6.96 | 6.99 | 6.99 | -5.67% | 2,302,487 |
| Dec 1, 2025 | 7.60 | 7.67 | 7.35 | 7.41 | 7.41 | -4.51% | 1,719,639 |
| Nov 28, 2025 | 7.75 | 7.78 | 7.61 | 7.76 | 7.76 | 1.17% | 1,489,480 |
| Nov 26, 2025 | 7.45 | 7.72 | 7.41 | 7.67 | 7.67 | 3.23% | 1,809,002 |
| Nov 25, 2025 | 7.46 | 7.56 | 7.29 | 7.43 | 7.43 | -0.40% | 1,485,474 |
| Nov 24, 2025 | 7.10 | 7.56 | 7.09 | 7.46 | 7.46 | 5.82% | 2,932,745 |
| Nov 21, 2025 | 6.73 | 7.08 | 6.67 | 7.05 | 7.05 | 4.37% | 1,854,967 |
| Nov 20, 2025 | 6.97 | 7.27 | 6.60 | 6.76 | 6.76 | -1.82% | 2,907,783 |
| Nov 19, 2025 | 7.09 | 7.13 | 6.82 | 6.88 | 6.88 | -3.23% | 2,157,924 |
| Nov 18, 2025 | 7.14 | 7.21 | 6.77 | 7.11 | 7.11 | -0.56% | 2,276,785 |
| Nov 17, 2025 | 7.09 | 7.38 | 7.02 | 7.15 | 7.15 | 0.99% | 2,053,192 |
| Nov 14, 2025 | 6.54 | 7.13 | 6.51 | 7.08 | 7.08 | 6.15% | 2,323,923 |