Wave Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	13.79	14.32	13.56	14.08	14.08	2.40%	1,773,070
Mar 10, 2026	13.54	14.20	13.50	13.75	13.75	3.46%	1,825,277
Mar 9, 2026	13.10	13.51	12.66	13.29	13.29	1.30%	2,792,337
Mar 6, 2026	13.22	13.40	12.93	13.12	13.12	-0.61%	2,471,590
Mar 5, 2026	13.49	14.19	13.16	13.20	13.20	-3.72%	3,053,982
Mar 4, 2026	13.57	13.99	13.28	13.71	13.71	2.01%	1,278,873
Mar 3, 2026	13.40	13.72	13.14	13.44	13.44	-2.96%	1,697,009
Mar 2, 2026	13.65	14.16	13.46	13.85	13.85	-0.57%	2,014,983
Feb 27, 2026	15.09	15.10	13.58	13.93	13.93	-9.31%	3,641,904
Feb 26, 2026	14.58	15.47	14.23	15.36	15.36	5.64%	3,698,820
Feb 25, 2026	14.06	14.57	14.00	14.54	14.54	3.71%	2,152,979
Feb 24, 2026	13.49	14.12	13.30	14.02	14.02	3.85%	3,020,864
Feb 23, 2026	13.49	14.02	13.25	13.50	13.50	0.07%	2,285,547
Feb 20, 2026	13.07	13.58	12.88	13.49	13.49	2.51%	1,977,635
Feb 19, 2026	13.11	13.34	12.72	13.16	13.16	0.53%	2,241,208
Feb 18, 2026	12.52	13.36	12.52	13.09	13.09	3.97%	3,372,241
Feb 17, 2026	13.03	13.11	12.54	12.59	12.59	-0.71%	2,059,737
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
Jan 20, 2026	13.37	13.93	13.22	13.82	13.82	1.25%	2,980,842
Jan 16, 2026	14.07	14.49	13.59	13.65	13.65	-2.99%	3,701,972
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