Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
8.17
-0.46 (-5.28%)
Mar 31, 2025, 10:45 AM EDT - Market open
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.28 | 8.30 | 7.92 | 7.99 | - | -7.31% | 98,604 |
| Mar 28, 2025 | 9.09 | 9.09 | 8.48 | 8.62 | 8.62 | -4.33% | 1,207,282 |
| Mar 27, 2025 | 10.00 | 10.05 | 8.91 | 9.01 | 9.01 | -10.08% | 1,712,415 |
| Mar 26, 2025 | 10.73 | 10.91 | 9.55 | 10.02 | 10.02 | 6.14% | 3,351,713 |
| Mar 25, 2025 | 10.01 | 10.14 | 9.43 | 9.44 | 9.44 | -6.26% | 932,762 |
| Mar 24, 2025 | 9.81 | 10.10 | 9.50 | 10.07 | 10.07 | 5.01% | 911,447 |
| Mar 21, 2025 | 9.52 | 9.87 | 9.44 | 9.59 | 9.59 | -0.83% | 1,619,865 |
| Mar 20, 2025 | 9.91 | 9.94 | 9.58 | 9.67 | 9.67 | -3.69% | 535,890 |
| Mar 19, 2025 | 9.75 | 10.08 | 9.67 | 10.04 | 10.04 | 2.55% | 556,594 |
| Mar 18, 2025 | 10.04 | 10.30 | 9.71 | 9.79 | 9.79 | -3.74% | 692,725 |
| Mar 17, 2025 | 10.21 | 10.21 | 9.90 | 10.17 | 10.17 | -0.49% | 586,675 |
| Mar 14, 2025 | 10.39 | 10.62 | 10.04 | 10.22 | 10.22 | -0.49% | 825,808 |
| Mar 13, 2025 | 10.80 | 10.89 | 10.21 | 10.27 | 10.27 | -5.00% | 1,080,214 |
| Mar 12, 2025 | 10.56 | 10.96 | 10.53 | 10.81 | 10.81 | 3.94% | 1,485,356 |
| Mar 11, 2025 | 9.39 | 10.77 | 9.20 | 10.40 | 10.40 | 10.76% | 1,545,501 |
| Mar 10, 2025 | 9.05 | 9.45 | 8.57 | 9.39 | 9.39 | -0.11% | 1,380,821 |
| Mar 7, 2025 | 10.10 | 10.14 | 9.12 | 9.40 | 9.40 | -7.66% | 1,764,710 |
| Mar 6, 2025 | 10.30 | 10.56 | 10.12 | 10.18 | 10.18 | -3.69% | 1,084,050 |
| Mar 5, 2025 | 11.13 | 11.46 | 10.07 | 10.57 | 10.57 | -5.88% | 1,484,960 |
| Mar 4, 2025 | 10.25 | 11.71 | 10.13 | 11.23 | 11.23 | 11.74% | 2,054,621 |
| Mar 3, 2025 | 10.57 | 10.66 | 9.89 | 10.05 | 10.05 | -4.92% | 1,443,656 |
| Feb 28, 2025 | 10.34 | 10.69 | 10.26 | 10.57 | 10.57 | 0.09% | 1,187,817 |
| Feb 27, 2025 | 10.76 | 11.12 | 10.54 | 10.56 | 10.56 | -0.38% | 708,602 |
| Feb 26, 2025 | 10.50 | 10.90 | 10.43 | 10.60 | 10.60 | 2.32% | 872,160 |
| Feb 25, 2025 | 11.07 | 11.13 | 10.18 | 10.36 | 10.36 | -1.15% | 1,139,317 |
| Feb 24, 2025 | 11.13 | 11.14 | 10.30 | 10.48 | 10.48 | -5.84% | 1,050,279 |
| Feb 21, 2025 | 11.58 | 11.68 | 11.05 | 11.13 | 11.13 | -1.77% | 798,247 |
| Feb 20, 2025 | 10.96 | 11.78 | 10.79 | 11.33 | 11.33 | 2.91% | 753,544 |
| Feb 19, 2025 | 10.92 | 11.40 | 10.81 | 11.01 | 11.01 | -0.18% | 1,003,114 |
| Feb 18, 2025 | 10.91 | 11.18 | 10.75 | 11.03 | 11.03 | 2.04% | 635,682 |
| Feb 14, 2025 | 10.90 | 11.10 | 10.64 | 10.81 | 10.81 | 0.09% | 677,634 |
| Feb 13, 2025 | 11.05 | 11.05 | 10.63 | 10.80 | 10.80 | -1.01% | 515,767 |
| Feb 12, 2025 | 10.19 | 10.98 | 10.16 | 10.91 | 10.91 | 4.80% | 713,592 |
| Feb 11, 2025 | 10.46 | 10.54 | 10.04 | 10.41 | 10.41 | -2.35% | 675,203 |
| Feb 10, 2025 | 11.23 | 11.27 | 10.30 | 10.66 | 10.66 | -4.57% | 973,022 |
| Feb 7, 2025 | 12.09 | 12.09 | 11.11 | 11.17 | 11.17 | -5.66% | 496,483 |
| Feb 6, 2025 | 12.27 | 12.40 | 11.79 | 11.84 | 11.84 | -3.27% | 733,193 |
| Feb 5, 2025 | 11.85 | 12.52 | 11.67 | 12.24 | 12.24 | 4.26% | 674,516 |
| Feb 4, 2025 | 11.88 | 11.94 | 11.41 | 11.74 | 11.74 | -1.01% | 753,315 |
| Feb 3, 2025 | 11.40 | 11.99 | 11.10 | 11.86 | 11.86 | 2.51% | 1,029,172 |
| Jan 31, 2025 | 12.08 | 12.18 | 11.35 | 11.57 | 11.57 | -4.06% | 1,022,719 |
| Jan 30, 2025 | 12.02 | 12.35 | 11.98 | 12.06 | 12.06 | 1.26% | 507,327 |
| Jan 29, 2025 | 11.98 | 12.28 | 11.91 | 11.91 | 11.91 | -1.08% | 706,101 |
| Jan 28, 2025 | 12.26 | 12.34 | 11.90 | 12.04 | 12.04 | -1.31% | 623,899 |
| Jan 27, 2025 | 11.89 | 12.51 | 11.74 | 12.20 | 12.20 | 1.58% | 927,523 |
| Jan 24, 2025 | 12.00 | 12.36 | 11.71 | 12.01 | 12.01 | 0.59% | 978,898 |
| Jan 23, 2025 | 11.45 | 12.01 | 11.34 | 11.94 | 11.94 | 2.40% | 889,712 |
| Jan 22, 2025 | 11.08 | 11.79 | 11.08 | 11.66 | 11.66 | 5.05% | 749,244 |
| Jan 21, 2025 | 11.19 | 11.33 | 11.00 | 11.10 | 11.10 | 1.00% | 796,389 |
| Jan 17, 2025 | 11.39 | 11.46 | 10.96 | 10.99 | 10.99 | -2.83% | 878,161 |