Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
13.25
-0.43 (-3.11%)
Nov 18, 2024, 1:09 PM EST - Market open
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 15, 2024 | 15.18 | 15.27 | 13.63 | 13.67 | 13.67 | -8.87% | 1,432,900 |
| Nov 14, 2024 | 15.52 | 16.08 | 14.92 | 15.00 | 15.00 | -4.40% | 880,925 |
| Nov 13, 2024 | 16.31 | 16.71 | 15.61 | 15.69 | 15.69 | -1.26% | 1,977,401 |
| Nov 12, 2024 | 14.97 | 16.55 | 14.95 | 15.89 | 15.89 | -3.35% | 1,899,863 |
| Nov 11, 2024 | 16.30 | 16.74 | 15.84 | 16.44 | 16.44 | - | 1,178,176 |
| Nov 8, 2024 | 14.70 | 16.47 | 14.55 | 16.44 | 16.44 | 10.86% | 2,395,131 |
| Nov 7, 2024 | 14.21 | 14.85 | 14.20 | 14.83 | 14.83 | 4.44% | 884,296 |
| Nov 6, 2024 | 14.53 | 14.93 | 13.80 | 14.20 | 14.20 | 2.60% | 1,375,919 |
| Nov 5, 2024 | 13.84 | 13.91 | 13.42 | 13.84 | 13.84 | 0.36% | 1,002,612 |
| Nov 4, 2024 | 13.85 | 14.13 | 13.14 | 13.79 | 13.79 | -0.29% | 789,867 |
| Nov 1, 2024 | 13.86 | 14.05 | 13.61 | 13.83 | 13.83 | 0.88% | 642,063 |
| Oct 31, 2024 | 14.14 | 14.19 | 13.44 | 13.71 | 13.71 | -4.26% | 1,566,665 |
| Oct 30, 2024 | 14.66 | 14.77 | 14.12 | 14.32 | 14.32 | -3.24% | 1,736,999 |
| Oct 29, 2024 | 15.00 | 15.62 | 14.40 | 14.80 | 14.80 | -1.27% | 1,396,275 |
| Oct 28, 2024 | 14.71 | 15.13 | 14.51 | 14.99 | 14.99 | 3.74% | 1,097,197 |
| Oct 25, 2024 | 15.03 | 15.35 | 14.39 | 14.45 | 14.45 | -2.50% | 1,008,830 |
| Oct 24, 2024 | 14.58 | 14.90 | 14.25 | 14.82 | 14.82 | 1.02% | 1,220,556 |
| Oct 23, 2024 | 14.67 | 14.82 | 14.12 | 14.67 | 14.67 | -1.08% | 1,469,504 |
| Oct 22, 2024 | 15.05 | 15.22 | 14.64 | 14.83 | 14.83 | -1.85% | 1,531,926 |
| Oct 21, 2024 | 15.07 | 15.25 | 14.70 | 15.11 | 15.11 | -1.31% | 1,758,580 |
| Oct 18, 2024 | 14.66 | 15.39 | 14.25 | 15.31 | 15.31 | 4.79% | 2,033,771 |
| Oct 17, 2024 | 14.78 | 15.92 | 14.04 | 14.61 | 14.61 | -1.95% | 4,340,696 |
| Oct 16, 2024 | 12.05 | 15.54 | 11.98 | 14.90 | 14.90 | 74.07% | 17,279,424 |
| Oct 15, 2024 | 8.62 | 8.77 | 8.50 | 8.56 | 8.56 | -1.95% | 883,225 |
| Oct 14, 2024 | 8.65 | 8.92 | 8.55 | 8.73 | 8.73 | 1.39% | 1,394,610 |
| Oct 11, 2024 | 8.23 | 8.71 | 8.15 | 8.61 | 8.61 | 4.24% | 916,075 |
| Oct 10, 2024 | 8.16 | 8.49 | 8.14 | 8.26 | 8.26 | -1.78% | 699,645 |
| Oct 9, 2024 | 7.99 | 8.43 | 7.85 | 8.41 | 8.41 | 5.13% | 685,772 |
| Oct 8, 2024 | 7.95 | 8.34 | 7.85 | 8.00 | 8.00 | -0.50% | 587,199 |
| Oct 7, 2024 | 8.39 | 8.51 | 8.00 | 8.04 | 8.04 | -4.40% | 942,349 |
| Oct 4, 2024 | 8.56 | 8.75 | 8.23 | 8.41 | 8.41 | -1.06% | 842,090 |
| Oct 3, 2024 | 8.95 | 8.95 | 8.37 | 8.50 | 8.50 | -3.74% | 1,067,824 |
| Oct 2, 2024 | 8.68 | 9.10 | 8.36 | 8.83 | 8.83 | 6.39% | 1,569,632 |
| Oct 1, 2024 | 8.16 | 8.36 | 8.02 | 8.30 | 8.30 | 1.22% | 1,165,986 |
| Sep 30, 2024 | 8.33 | 8.49 | 8.07 | 8.20 | 8.20 | -1.09% | 1,215,666 |
| Sep 27, 2024 | 8.35 | 8.44 | 8.10 | 8.29 | 8.29 | 3.37% | 4,065,573 |
| Sep 26, 2024 | 8.32 | 8.55 | 8.00 | 8.02 | 8.02 | -10.99% | 8,032,912 |
| Sep 25, 2024 | 8.50 | 9.92 | 8.08 | 9.01 | 9.01 | 10.01% | 8,751,949 |
| Sep 24, 2024 | 6.41 | 8.35 | 6.37 | 8.19 | 8.19 | 53.37% | 15,727,975 |
| Sep 23, 2024 | 5.69 | 5.79 | 5.34 | 5.34 | 5.34 | -5.99% | 498,987 |
| Sep 20, 2024 | 5.95 | 6.02 | 5.68 | 5.68 | 5.68 | -4.38% | 1,777,723 |
| Sep 19, 2024 | 5.76 | 5.99 | 5.66 | 5.94 | 5.94 | 8.59% | 494,560 |
| Sep 18, 2024 | 5.70 | 5.74 | 5.47 | 5.47 | 5.47 | -4.20% | 429,197 |
| Sep 17, 2024 | 6.03 | 6.07 | 5.69 | 5.71 | 5.71 | -4.52% | 367,989 |
| Sep 16, 2024 | 5.88 | 6.03 | 5.71 | 5.98 | 5.98 | 2.05% | 532,880 |
| Sep 13, 2024 | 5.90 | 5.97 | 5.77 | 5.86 | 5.86 | - | 669,777 |
| Sep 12, 2024 | 5.97 | 6.03 | 5.84 | 5.86 | 5.86 | -0.68% | 434,618 |
| Sep 11, 2024 | 5.88 | 6.00 | 5.84 | 5.90 | 5.90 | -1.01% | 312,261 |
| Sep 10, 2024 | 6.06 | 6.14 | 5.92 | 5.96 | 5.96 | -0.33% | 514,664 |
| Sep 9, 2024 | 5.44 | 6.15 | 5.31 | 5.98 | 5.98 | 16.57% | 1,378,955 |
| Sep 6, 2024 | 5.22 | 5.32 | 5.04 | 5.13 | 5.13 | -1.91% | 366,957 |
| Sep 5, 2024 | 5.12 | 5.27 | 5.06 | 5.23 | 5.23 | 2.15% | 434,236 |
| Sep 4, 2024 | 5.51 | 5.55 | 5.07 | 5.12 | 5.12 | -7.75% | 829,739 |
| Sep 3, 2024 | 5.71 | 5.85 | 5.51 | 5.55 | 5.55 | -3.31% | 441,346 |
| Aug 30, 2024 | 5.78 | 5.83 | 5.63 | 5.74 | 5.74 | 0.53% | 377,977 |
| Aug 29, 2024 | 5.60 | 5.85 | 5.55 | 5.71 | 5.71 | 2.15% | 341,062 |
| Aug 28, 2024 | 5.62 | 5.67 | 5.55 | 5.59 | 5.59 | -1.06% | 242,911 |
| Aug 27, 2024 | 5.77 | 5.82 | 5.58 | 5.65 | 5.65 | -2.08% | 262,279 |
| Aug 26, 2024 | 5.74 | 5.83 | 5.61 | 5.77 | 5.77 | 0.52% | 315,805 |
| Aug 23, 2024 | 5.57 | 5.80 | 5.49 | 5.74 | 5.74 | 3.99% | 724,779 |
| Aug 22, 2024 | 5.86 | 5.93 | 5.50 | 5.52 | 5.52 | -5.64% | 714,889 |
| Aug 21, 2024 | 5.93 | 5.95 | 5.67 | 5.85 | 5.85 | -0.68% | 419,018 |
| Aug 20, 2024 | 5.87 | 5.92 | 5.70 | 5.89 | 5.89 | 1.03% | 587,433 |
| Aug 19, 2024 | 5.65 | 5.85 | 5.53 | 5.83 | 5.83 | 2.64% | 772,337 |
| Aug 16, 2024 | 5.80 | 5.87 | 5.64 | 5.68 | 5.68 | -2.24% | 379,069 |
| Aug 15, 2024 | 5.68 | 5.85 | 5.64 | 5.81 | 5.81 | 4.31% | 368,688 |
| Aug 14, 2024 | 5.58 | 5.61 | 5.42 | 5.57 | 5.57 | - | 641,503 |
| Aug 13, 2024 | 5.48 | 5.62 | 5.34 | 5.57 | 5.57 | 3.72% | 467,601 |
| Aug 12, 2024 | 5.50 | 5.52 | 5.12 | 5.37 | 5.37 | -0.74% | 542,003 |
| Aug 9, 2024 | 5.75 | 5.85 | 5.41 | 5.41 | 5.41 | -5.75% | 473,633 |
| Aug 8, 2024 | 6.09 | 6.09 | 5.40 | 5.74 | 5.74 | -4.01% | 724,746 |
| Aug 7, 2024 | 6.12 | 6.12 | 5.89 | 5.98 | 5.98 | 0.17% | 1,152,400 |
| Aug 6, 2024 | 6.02 | 6.14 | 5.87 | 5.97 | 5.97 | 1.36% | 747,060 |
| Aug 5, 2024 | 5.64 | 5.97 | 5.42 | 5.89 | 5.89 | -0.84% | 937,421 |
| Aug 2, 2024 | 5.70 | 6.07 | 5.68 | 5.94 | 5.94 | -3.57% | 734,144 |
| Aug 1, 2024 | 6.52 | 6.57 | 6.07 | 6.16 | 6.16 | -6.81% | 771,214 |
| Jul 31, 2024 | 6.64 | 6.86 | 6.41 | 6.61 | 6.61 | 0.76% | 1,164,792 |
| Jul 30, 2024 | 6.55 | 6.65 | 6.34 | 6.56 | 6.56 | 0.77% | 832,196 |
| Jul 29, 2024 | 6.55 | 6.57 | 6.33 | 6.51 | 6.51 | -0.31% | 521,282 |
| Jul 26, 2024 | 6.44 | 6.55 | 6.32 | 6.53 | 6.53 | 3.65% | 421,893 |
| Jul 25, 2024 | 6.15 | 6.56 | 6.11 | 6.30 | 6.30 | 2.44% | 841,157 |
| Jul 24, 2024 | 6.21 | 6.38 | 6.06 | 6.15 | 6.15 | -1.91% | 327,748 |
| Jul 23, 2024 | 6.18 | 6.48 | 6.14 | 6.27 | 6.27 | 1.54% | 904,639 |
| Jul 22, 2024 | 5.86 | 6.19 | 5.86 | 6.18 | 6.18 | 5.74% | 1,274,643 |
| Jul 19, 2024 | 5.78 | 5.92 | 5.73 | 5.84 | 5.84 | 1.92% | 718,149 |
| Jul 18, 2024 | 5.87 | 6.00 | 5.69 | 5.73 | 5.73 | -3.05% | 487,955 |
| Jul 17, 2024 | 5.92 | 5.99 | 5.74 | 5.91 | 5.91 | -1.34% | 496,364 |
| Jul 16, 2024 | 6.11 | 6.18 | 5.96 | 5.99 | 5.99 | - | 813,220 |
| Jul 15, 2024 | 5.63 | 6.05 | 5.63 | 5.99 | 5.99 | 6.58% | 634,926 |
| Jul 12, 2024 | 5.99 | 6.22 | 5.55 | 5.62 | 5.62 | -5.23% | 1,129,690 |
| Jul 11, 2024 | 5.66 | 6.21 | 5.64 | 5.93 | 5.93 | 6.46% | 1,327,344 |
| Jul 10, 2024 | 5.40 | 5.57 | 5.30 | 5.57 | 5.57 | 3.92% | 312,411 |
| Jul 9, 2024 | 5.44 | 5.56 | 5.33 | 5.36 | 5.36 | -2.01% | 495,554 |
| Jul 8, 2024 | 5.53 | 5.76 | 5.37 | 5.47 | 5.47 | - | 552,988 |
| Jul 5, 2024 | 5.27 | 5.52 | 5.22 | 5.47 | 5.47 | 2.82% | 384,052 |
| Jul 3, 2024 | 5.25 | 5.35 | 5.21 | 5.32 | 5.32 | 1.92% | 265,837 |
| Jul 2, 2024 | 5.25 | 5.35 | 5.07 | 5.22 | 5.22 | -0.29% | 896,166 |
| Jul 1, 2024 | 4.94 | 5.27 | 4.87 | 5.24 | 5.24 | 4.91% | 614,280 |
| Jun 28, 2024 | 4.94 | 5.18 | 4.75 | 4.99 | 4.99 | - | 3,722,437 |
| Jun 27, 2024 | 4.31 | 5.09 | 4.25 | 4.99 | 4.99 | 14.06% | 2,009,972 |