Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
7.57
-0.62 (-7.57%)
Oct 10, 2025, 11:19 AM EDT - Market open
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.28 | 8.28 | 7.68 | 7.64 | - | -6.72% | 379,412 |
| Oct 9, 2025 | 7.38 | 8.33 | 7.33 | 8.19 | 8.19 | 11.43% | 4,012,665 |
| Oct 8, 2025 | 7.28 | 7.40 | 7.11 | 7.35 | 7.35 | 2.23% | 4,704,831 |
| Oct 7, 2025 | 7.29 | 7.42 | 7.07 | 7.19 | 7.19 | -0.42% | 898,118 |
| Oct 6, 2025 | 7.19 | 7.23 | 7.07 | 7.22 | 7.22 | 0.98% | 1,983,047 |
| Oct 3, 2025 | 7.10 | 7.24 | 6.92 | 7.15 | 7.15 | 1.85% | 1,824,867 |
| Oct 2, 2025 | 7.10 | 7.10 | 6.91 | 7.02 | 7.02 | -0.14% | 1,019,054 |
| Oct 1, 2025 | 7.33 | 7.47 | 6.98 | 7.03 | 7.03 | -3.96% | 1,325,231 |
| Sep 30, 2025 | 7.15 | 7.48 | 7.09 | 7.32 | 7.32 | 2.66% | 2,630,666 |
| Sep 29, 2025 | 6.82 | 7.37 | 6.75 | 7.13 | 7.13 | 4.85% | 2,505,490 |
| Sep 26, 2025 | 6.67 | 6.93 | 6.58 | 6.80 | 6.80 | 2.10% | 2,258,771 |
| Sep 25, 2025 | 6.67 | 6.78 | 6.57 | 6.66 | 6.66 | -1.04% | 1,737,553 |
| Sep 24, 2025 | 6.78 | 6.89 | 6.65 | 6.73 | 6.73 | -1.46% | 1,828,303 |
| Sep 23, 2025 | 6.88 | 6.95 | 6.70 | 6.83 | 6.83 | -1.16% | 1,577,378 |
| Sep 22, 2025 | 6.88 | 6.91 | 6.69 | 6.91 | 6.91 | 0.29% | 1,451,139 |
| Sep 19, 2025 | 6.99 | 7.08 | 6.77 | 6.89 | 6.89 | -1.01% | 2,199,004 |
| Sep 18, 2025 | 6.80 | 7.03 | 6.80 | 6.96 | 6.96 | 2.35% | 2,122,353 |
| Sep 17, 2025 | 6.89 | 7.02 | 6.76 | 6.80 | 6.80 | -0.29% | 1,245,252 |
| Sep 16, 2025 | 6.95 | 7.03 | 6.79 | 6.82 | 6.82 | -2.15% | 1,495,348 |
| Sep 15, 2025 | 7.00 | 7.06 | 6.84 | 6.97 | 6.97 | - | 1,256,994 |
| Sep 12, 2025 | 7.15 | 7.18 | 6.95 | 6.97 | 6.97 | -2.65% | 1,852,421 |
| Sep 11, 2025 | 7.32 | 7.36 | 6.97 | 7.16 | 7.16 | -3.11% | 2,340,136 |
| Sep 10, 2025 | 7.52 | 7.76 | 7.27 | 7.39 | 7.39 | -1.20% | 2,312,289 |
| Sep 9, 2025 | 7.55 | 7.64 | 7.37 | 7.48 | 7.48 | -1.32% | 1,524,328 |
| Sep 8, 2025 | 8.26 | 8.30 | 7.50 | 7.58 | 7.58 | -8.56% | 2,665,454 |
| Sep 5, 2025 | 8.23 | 8.62 | 8.10 | 8.29 | 8.29 | 1.34% | 2,792,298 |
| Sep 4, 2025 | 8.00 | 8.20 | 7.49 | 8.18 | 8.18 | 2.25% | 3,437,582 |
| Sep 3, 2025 | 7.39 | 8.00 | 7.12 | 8.00 | 8.00 | -16.84% | 10,858,815 |
| Sep 2, 2025 | 9.48 | 9.87 | 9.41 | 9.62 | 9.62 | 0.21% | 1,130,672 |
| Aug 29, 2025 | 9.89 | 10.06 | 9.43 | 9.60 | 9.60 | -3.32% | 1,230,951 |
| Aug 28, 2025 | 10.13 | 10.45 | 9.90 | 9.93 | 9.93 | -1.49% | 1,493,395 |
| Aug 27, 2025 | 9.87 | 10.42 | 9.87 | 10.08 | 10.08 | 1.10% | 1,507,570 |
| Aug 26, 2025 | 9.97 | 10.17 | 9.84 | 9.97 | 9.97 | 0.30% | 1,755,772 |
| Aug 25, 2025 | 10.04 | 10.16 | 9.83 | 9.94 | 9.94 | -2.07% | 1,485,554 |
| Aug 22, 2025 | 9.85 | 10.58 | 9.72 | 10.15 | 10.15 | 4.00% | 2,247,267 |
| Aug 21, 2025 | 9.41 | 9.92 | 9.38 | 9.76 | 9.76 | 3.28% | 913,263 |
| Aug 20, 2025 | 9.50 | 9.56 | 9.30 | 9.45 | 9.45 | -0.63% | 1,182,381 |
| Aug 19, 2025 | 9.77 | 9.83 | 9.26 | 9.51 | 9.51 | -2.36% | 1,691,431 |
| Aug 18, 2025 | 9.81 | 9.93 | 9.61 | 9.74 | 9.74 | -0.20% | 2,136,724 |
| Aug 15, 2025 | 8.98 | 9.79 | 8.96 | 9.76 | 9.76 | 9.54% | 2,889,544 |
| Aug 14, 2025 | 8.52 | 8.98 | 8.40 | 8.91 | 8.91 | 1.71% | 2,215,425 |
| Aug 13, 2025 | 8.50 | 9.03 | 8.42 | 8.76 | 8.76 | 3.67% | 1,583,938 |
| Aug 12, 2025 | 8.18 | 8.52 | 8.17 | 8.45 | 8.45 | 4.26% | 978,010 |
| Aug 11, 2025 | 8.04 | 8.11 | 7.80 | 8.11 | 8.11 | 0.19% | 2,005,058 |
| Aug 8, 2025 | 8.13 | 8.19 | 7.85 | 8.09 | 8.09 | -0.49% | 1,058,916 |
| Aug 7, 2025 | 8.56 | 8.60 | 8.11 | 8.13 | 8.13 | -4.91% | 1,195,162 |
| Aug 6, 2025 | 8.72 | 8.80 | 8.37 | 8.55 | 8.55 | -3.28% | 1,985,043 |
| Aug 5, 2025 | 8.88 | 8.97 | 8.42 | 8.84 | 8.84 | 1.03% | 1,300,919 |
| Aug 4, 2025 | 9.00 | 9.13 | 8.45 | 8.75 | 8.75 | 1.39% | 1,803,199 |
| Aug 1, 2025 | 8.00 | 8.70 | 7.93 | 8.63 | 8.63 | 6.54% | 1,835,948 |