Wave Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	7.21	7.48	6.95	6.92	-	-4.55%	2,548,557
Mar 31, 2026	7.32	7.80	7.00	7.25	7.25	9.52%	12,399,052
Mar 30, 2026	6.48	6.76	6.27	6.62	6.62	4.01%	6,275,099
Mar 27, 2026	6.02	6.74	6.00	6.37	6.37	2.66%	13,415,047
Mar 26, 2026	5.36	6.49	5.02	6.20	6.20	-49.59%	49,978,292
Mar 25, 2026	12.18	12.67	12.01	12.30	12.30	5.76%	3,583,404
Mar 24, 2026	11.46	11.64	11.13	11.63	11.63	0.09%	2,694,378
Mar 23, 2026	12.11	12.12	11.42	11.62	11.62	-1.19%	3,806,100
Mar 20, 2026	12.05	12.24	11.65	11.76	11.76	-2.97%	5,818,362
Mar 19, 2026	11.74	12.40	11.52	12.12	12.12	1.85%	2,295,822
Mar 18, 2026	12.33	12.57	11.79	11.90	11.90	-4.49%	2,953,663
Mar 17, 2026	12.40	12.65	12.26	12.46	12.46	0.40%	2,149,178
Mar 16, 2026	13.12	13.38	12.38	12.41	12.41	-4.69%	2,608,740
Mar 13, 2026	13.42	13.65	12.58	13.02	13.02	-2.47%	2,830,257
Mar 12, 2026	13.79	14.04	13.21	13.35	13.35	-5.18%	1,814,003
Mar 11, 2026	13.79	14.32	13.56	14.08	14.08	2.40%	1,787,698
Mar 10, 2026	13.54	14.20	13.50	13.75	13.75	3.46%	1,829,849
Mar 9, 2026	13.10	13.51	12.66	13.29	13.29	1.30%	2,792,866
Mar 6, 2026	13.22	13.40	12.93	13.12	13.12	-0.61%	2,472,856
Mar 5, 2026	13.49	14.19	13.16	13.20	13.20	-3.72%	3,120,031
Mar 4, 2026	13.57	13.99	13.28	13.71	13.71	2.01%	1,320,087
Mar 3, 2026	13.40	13.72	13.14	13.44	13.44	-2.96%	1,713,424
Mar 2, 2026	13.65	14.16	13.46	13.85	13.85	-0.57%	2,036,859
Feb 27, 2026	15.09	15.10	13.58	13.93	13.93	-9.31%	3,738,461
Feb 26, 2026	14.58	15.47	14.23	15.36	15.36	5.64%	3,724,588
Feb 25, 2026	14.06	14.57	14.00	14.54	14.54	3.71%	2,171,211
Feb 24, 2026	13.49	14.12	13.30	14.02	14.02	3.85%	3,070,286
Feb 23, 2026	13.49	14.02	13.25	13.50	13.50	0.07%	2,311,891
Feb 20, 2026	13.07	13.58	12.88	13.49	13.49	2.51%	1,983,228
Feb 19, 2026	13.11	13.34	12.72	13.16	13.16	0.53%	2,374,232
Feb 18, 2026	12.52	13.36	12.52	13.09	13.09	3.97%	3,376,192
Feb 17, 2026	13.03	13.11	12.54	12.59	12.59	-0.71%	2,059,997
Feb 13, 2026	13.16	13.16	12.54	12.68	12.68	-0.94%	2,235,459
Feb 12, 2026	13.19	13.23	12.51	12.80	12.80	-3.54%	3,315,771
Feb 11, 2026	13.59	13.70	13.08	13.27	13.27	-2.35%	2,543,265
Feb 10, 2026	14.02	14.15	13.48	13.59	13.59	-0.59%	1,553,973
Feb 9, 2026	13.45	13.82	13.15	13.67	13.67	1.64%	1,720,358
Feb 6, 2026	13.13	13.51	13.00	13.45	13.45	5.49%	2,730,165
Feb 5, 2026	13.37	14.56	12.70	12.75	12.75	-4.35%	2,933,672
Feb 4, 2026	13.84	13.98	12.93	13.33	13.33	-2.70%	3,209,236
Feb 3, 2026	13.55	13.91	13.40	13.70	13.70	2.01%	2,613,899
Feb 2, 2026	12.69	13.60	12.69	13.43	13.43	3.79%	2,550,381
Jan 30, 2026	12.99	13.21	12.75	12.94	12.94	-0.54%	2,327,919
Jan 29, 2026	12.65	13.14	12.61	13.01	13.01	2.20%	3,564,962
Jan 28, 2026	13.35	13.46	12.55	12.73	12.73	-4.72%	13,122,067
Jan 27, 2026	13.31	13.77	13.19	13.36	13.36	0.83%	3,608,050
Jan 26, 2026	13.33	13.58	13.12	13.25	13.25	-1.63%	1,660,246
Jan 23, 2026	13.83	13.91	13.29	13.47	13.47	-2.53%	2,244,446
Jan 22, 2026	14.00	14.51	13.46	13.82	13.82	-0.86%	3,444,681
Jan 21, 2026	13.61	14.48	13.59	13.94	13.94	0.87%	2,438,437