Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
15.43
+0.28 (1.85%)
At close: Jan 7, 2026, 4:00 PM EST
15.48
+0.05 (0.32%)
After-hours: Jan 7, 2026, 6:30 PM EST
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 14.83 | 16.31 | 14.83 | 15.43 | 15.43 | 1.85% | 5,895,763 |
| Jan 6, 2026 | 19.05 | 19.50 | 15.12 | 15.15 | 15.15 | 1.00% | 15,035,582 |
| 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 |
| Dec 26, 2025 | 18.22 | 18.39 | 17.67 | 17.77 | 17.77 | -2.63% | 1,633,062 |
| Dec 24, 2025 | 17.49 | 18.50 | 17.49 | 18.25 | 18.25 | 4.41% | 1,862,873 |
| Dec 23, 2025 | 17.57 | 18.22 | 17.07 | 17.48 | 17.48 | -2.73% | 2,803,792 |
| Dec 22, 2025 | 16.04 | 18.18 | 15.80 | 17.97 | 17.97 | 12.45% | 4,311,746 |
| Dec 19, 2025 | 15.53 | 16.66 | 15.53 | 15.98 | 15.98 | 2.83% | 4,026,851 |
| Dec 18, 2025 | 16.35 | 16.64 | 15.23 | 15.54 | 15.54 | -4.90% | 3,556,742 |
| Dec 17, 2025 | 16.35 | 17.14 | 16.01 | 16.34 | 16.34 | -0.43% | 4,759,524 |
| Dec 16, 2025 | 16.80 | 17.41 | 16.14 | 16.41 | 16.41 | 1.86% | 6,123,406 |
| Dec 15, 2025 | 16.75 | 17.08 | 15.98 | 16.11 | 16.11 | -2.72% | 6,006,377 |
| Dec 12, 2025 | 17.38 | 17.77 | 15.86 | 16.56 | 16.56 | -1.13% | 8,100,050 |
| Dec 11, 2025 | 19.82 | 20.00 | 16.66 | 16.75 | 16.75 | -17.20% | 15,490,094 |
| Dec 10, 2025 | 20.37 | 20.74 | 18.82 | 20.23 | 20.23 | -5.07% | 17,661,485 |
| Dec 9, 2025 | 19.90 | 21.73 | 17.90 | 21.31 | 21.31 | 15.06% | 38,009,480 |
| Dec 8, 2025 | 12.83 | 19.60 | 12.72 | 18.52 | 18.52 | 147.26% | 147,251,357 |
| Dec 5, 2025 | 7.66 | 7.71 | 7.39 | 7.49 | 7.49 | -1.71% | 2,550,599 |
| Dec 4, 2025 | 7.14 | 7.68 | 7.12 | 7.62 | 7.62 | 6.72% | 2,519,848 |
| Dec 3, 2025 | 7.00 | 7.24 | 6.93 | 7.14 | 7.14 | 2.15% | 2,615,817 |
| Dec 2, 2025 | 7.41 | 7.48 | 6.96 | 6.99 | 6.99 | -5.67% | 2,302,487 |
| Dec 1, 2025 | 7.60 | 7.67 | 7.35 | 7.41 | 7.41 | -4.51% | 1,719,639 |
| Nov 28, 2025 | 7.75 | 7.78 | 7.61 | 7.76 | 7.76 | 1.17% | 1,489,480 |
| Nov 26, 2025 | 7.45 | 7.72 | 7.41 | 7.67 | 7.67 | 3.23% | 1,809,002 |
| Nov 25, 2025 | 7.46 | 7.56 | 7.29 | 7.43 | 7.43 | -0.40% | 1,485,474 |
| Nov 24, 2025 | 7.10 | 7.56 | 7.09 | 7.46 | 7.46 | 5.82% | 2,932,745 |
| Nov 21, 2025 | 6.73 | 7.08 | 6.67 | 7.05 | 7.05 | 4.37% | 1,854,967 |
| Nov 20, 2025 | 6.97 | 7.27 | 6.60 | 6.76 | 6.76 | -1.82% | 2,907,783 |
| Nov 19, 2025 | 7.09 | 7.13 | 6.82 | 6.88 | 6.88 | -3.23% | 2,157,924 |
| Nov 18, 2025 | 7.14 | 7.21 | 6.77 | 7.11 | 7.11 | -0.56% | 2,276,785 |
| Nov 17, 2025 | 7.09 | 7.38 | 7.02 | 7.15 | 7.15 | 0.99% | 2,053,192 |
| Nov 14, 2025 | 6.54 | 7.13 | 6.51 | 7.08 | 7.08 | 6.15% | 2,323,923 |
| Nov 13, 2025 | 7.08 | 7.26 | 6.62 | 6.67 | 6.67 | -4.10% | 2,965,990 |
| Nov 12, 2025 | 7.22 | 7.38 | 6.86 | 6.96 | 6.96 | -4.20% | 2,613,693 |
| Nov 11, 2025 | 7.00 | 7.41 | 6.90 | 7.26 | 7.26 | 2.98% | 2,952,108 |
| Nov 10, 2025 | 7.80 | 8.08 | 6.72 | 7.05 | 7.05 | -10.31% | 3,996,118 |
| Nov 7, 2025 | 7.71 | 7.97 | 7.24 | 7.86 | 7.86 | -0.25% | 3,284,473 |
| Nov 6, 2025 | 8.06 | 8.14 | 7.87 | 7.88 | 7.88 | -1.99% | 1,976,201 |
| Nov 5, 2025 | 8.00 | 8.07 | 7.70 | 8.04 | 8.04 | 0.37% | 1,981,713 |
| Nov 4, 2025 | 8.02 | 8.27 | 7.95 | 8.01 | 8.01 | -3.61% | 2,132,153 |
| Nov 3, 2025 | 8.90 | 9.13 | 8.20 | 8.31 | 8.31 | -8.08% | 4,224,541 |
| Oct 31, 2025 | 8.29 | 9.09 | 8.18 | 9.04 | 9.04 | 8.92% | 5,246,934 |
| Oct 30, 2025 | 8.37 | 8.68 | 8.22 | 8.30 | 8.30 | 0.48% | 4,183,490 |
| Oct 29, 2025 | 7.55 | 9.75 | 7.34 | 8.26 | 8.26 | 8.83% | 17,348,817 |
| Oct 28, 2025 | 7.60 | 7.83 | 7.58 | 7.59 | 7.59 | -0.39% | 2,477,601 |
| Oct 27, 2025 | 7.16 | 7.82 | 7.16 | 7.62 | 7.62 | 6.87% | 2,532,579 |