Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
6.79
0.00 (0.00%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Wave Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20256.776.936.566.796.79-1,229,902
Apr 23, 20256.857.356.786.796.793.51%1,953,539
Apr 22, 20256.136.666.136.566.567.19%1,512,358
Apr 21, 20255.796.755.736.126.123.38%1,721,974
Apr 17, 20255.846.055.725.925.921.37%948,105
Apr 16, 20256.156.235.755.845.84-7.01%993,878
Apr 15, 20256.016.415.966.286.284.67%1,102,388
Apr 14, 20255.796.055.676.006.006.19%1,075,704
Apr 11, 20255.425.745.425.655.653.10%963,607
Apr 10, 20255.876.195.365.485.48-10.75%1,817,359
Apr 9, 20255.396.255.286.146.149.64%2,143,564
Apr 8, 20256.156.265.465.605.60-3.45%1,873,167
Apr 7, 20255.616.235.455.805.80-3.81%1,741,861
Apr 4, 20256.706.765.856.036.03-9.19%2,419,675
Apr 3, 20257.227.296.626.646.64-12.29%2,380,562
Apr 2, 20257.568.087.357.577.57-2.20%2,273,679
Apr 1, 20257.918.187.647.747.74-4.21%1,909,903
Mar 31, 20258.278.407.928.088.08-6.26%2,522,721
Mar 28, 20259.099.098.488.628.62-4.33%1,207,282
Mar 27, 202510.0010.058.919.019.01-10.08%1,712,415
Mar 26, 202510.7310.919.5510.0210.026.14%3,351,713
Mar 25, 202510.0110.149.439.449.44-6.26%932,762
Mar 24, 20259.8110.109.5010.0710.075.01%911,447
Mar 21, 20259.529.879.449.599.59-0.83%1,619,865
Mar 20, 20259.919.949.589.679.67-3.69%535,890
Mar 19, 20259.7510.089.6710.0410.042.55%556,594
Mar 18, 202510.0410.309.719.799.79-3.74%692,725
Mar 17, 202510.2110.219.9010.1710.17-0.49%586,675
Mar 14, 202510.3910.6210.0410.2210.22-0.49%825,808
Mar 13, 202510.8010.8910.2110.2710.27-5.00%1,080,214
Mar 12, 202510.5610.9610.5310.8110.813.94%1,485,356
Mar 11, 20259.3910.779.2010.4010.4010.76%1,545,501
Mar 10, 20259.059.458.579.399.39-0.11%1,380,821
Mar 7, 202510.1010.149.129.409.40-7.66%1,764,710
Mar 6, 202510.3010.5610.1210.1810.18-3.69%1,084,050
Mar 5, 202511.1311.4610.0710.5710.57-5.88%1,484,960
Mar 4, 202510.2511.7110.1311.2311.2311.74%2,054,621
Mar 3, 202510.5710.669.8910.0510.05-4.92%1,443,656
Feb 28, 202510.3410.6910.2610.5710.570.09%1,187,817
Feb 27, 202510.7611.1210.5410.5610.56-0.38%708,602
Feb 26, 202510.5010.9010.4310.6010.602.32%872,160
Feb 25, 202511.0711.1310.1810.3610.36-1.15%1,139,317
Feb 24, 202511.1311.1410.3010.4810.48-5.84%1,050,279
Feb 21, 202511.5811.6811.0511.1311.13-1.77%798,247
Feb 20, 202510.9611.7810.7911.3311.332.91%753,544
Feb 19, 202510.9211.4010.8111.0111.01-0.18%1,003,114
Feb 18, 202510.9111.1810.7511.0311.032.04%635,682
Feb 14, 202510.9011.1010.6410.8110.810.09%677,634
Feb 13, 202511.0511.0510.6310.8010.80-1.01%515,767
Feb 12, 202510.1910.9810.1610.9110.914.80%713,592