Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
11.57
-0.49 (-4.06%)
At close: Jan 31, 2025, 4:00 PM
11.61
+0.04 (0.35%)
After-hours: Jan 31, 2025, 5:58 PM EST
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 12.08 | 12.18 | 11.35 | 11.57 | 11.57 | -4.06% | 1,003,885 |
| 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 |
| Jan 16, 2025 | 11.45 | 11.49 | 11.12 | 11.31 | 11.31 | -1.39% | 824,167 |
| Jan 15, 2025 | 11.75 | 12.03 | 11.31 | 11.47 | 11.47 | 3.05% | 896,657 |
| Jan 14, 2025 | 11.34 | 11.44 | 11.10 | 11.13 | 11.13 | -1.24% | 1,106,620 |
| Jan 13, 2025 | 11.20 | 11.34 | 10.57 | 11.27 | 11.27 | -2.34% | 1,284,069 |
| Jan 10, 2025 | 12.12 | 12.28 | 11.11 | 11.54 | 11.54 | -7.68% | 1,584,535 |
| Jan 8, 2025 | 12.98 | 13.08 | 12.48 | 12.50 | 12.50 | -4.43% | 619,905 |
| Jan 7, 2025 | 13.00 | 13.43 | 12.93 | 13.08 | 13.08 | 0.38% | 916,201 |
| Jan 6, 2025 | 13.54 | 13.86 | 12.89 | 13.03 | 13.03 | -3.55% | 798,950 |
| Jan 3, 2025 | 13.47 | 13.92 | 13.30 | 13.51 | 13.51 | 1.46% | 985,080 |
| Jan 2, 2025 | 12.50 | 13.44 | 12.26 | 13.32 | 13.32 | 7.64% | 1,033,148 |
| Dec 31, 2024 | 12.54 | 12.58 | 12.09 | 12.37 | 12.37 | -0.32% | 604,123 |
| Dec 30, 2024 | 12.65 | 12.94 | 12.21 | 12.41 | 12.41 | -3.80% | 700,766 |
| Dec 27, 2024 | 13.33 | 13.54 | 12.87 | 12.90 | 12.90 | -4.30% | 595,210 |
| Dec 26, 2024 | 13.26 | 13.54 | 13.03 | 13.48 | 13.48 | 0.52% | 421,158 |
| Dec 24, 2024 | 13.12 | 13.49 | 13.02 | 13.41 | 13.41 | 2.21% | 354,517 |
| Dec 23, 2024 | 13.63 | 13.81 | 13.05 | 13.12 | 13.12 | -2.89% | 864,456 |
| Dec 20, 2024 | 13.06 | 13.85 | 12.93 | 13.51 | 13.51 | 2.43% | 4,462,757 |
| Dec 19, 2024 | 13.08 | 13.55 | 12.89 | 13.19 | 13.19 | 0.76% | 902,869 |
| Dec 18, 2024 | 14.54 | 14.57 | 12.84 | 13.09 | 13.09 | -9.41% | 1,004,813 |
| Dec 17, 2024 | 13.37 | 14.55 | 13.11 | 14.45 | 14.45 | 7.43% | 1,475,887 |
| Dec 16, 2024 | 13.45 | 13.90 | 13.30 | 13.45 | 13.45 | 0.07% | 836,640 |
| Dec 13, 2024 | 13.93 | 14.19 | 13.40 | 13.44 | 13.44 | -2.96% | 819,309 |
| Dec 12, 2024 | 15.30 | 15.49 | 13.77 | 13.85 | 13.85 | -10.12% | 1,775,463 |
| Dec 11, 2024 | 15.26 | 15.54 | 14.78 | 15.41 | 15.41 | 2.97% | 788,554 |
| Dec 10, 2024 | 15.19 | 15.38 | 14.68 | 14.97 | 14.97 | -1.29% | 753,485 |
| Dec 9, 2024 | 15.49 | 15.72 | 15.00 | 15.16 | 15.16 | -0.72% | 773,962 |
| Dec 6, 2024 | 14.69 | 15.67 | 14.52 | 15.27 | 15.27 | 5.75% | 735,804 |
| Dec 5, 2024 | 14.48 | 14.64 | 14.22 | 14.44 | 14.44 | -0.41% | 741,229 |
| Dec 4, 2024 | 14.05 | 14.68 | 13.98 | 14.50 | 14.50 | 3.28% | 859,632 |
| Dec 3, 2024 | 15.01 | 15.22 | 13.95 | 14.04 | 14.04 | -8.06% | 1,035,006 |
| Dec 2, 2024 | 15.48 | 16.38 | 15.25 | 15.27 | 15.27 | 1.13% | 1,469,661 |
| Nov 29, 2024 | 14.89 | 15.29 | 14.75 | 15.10 | 15.10 | 0.73% | 623,952 |
| Nov 27, 2024 | 14.97 | 15.32 | 14.74 | 14.99 | 14.99 | 1.08% | 607,854 |
| Nov 26, 2024 | 15.04 | 15.34 | 14.44 | 14.83 | 14.83 | -0.40% | 965,817 |
| Nov 25, 2024 | 14.68 | 15.09 | 14.37 | 14.89 | 14.89 | 4.34% | 1,792,586 |
| Nov 22, 2024 | 14.51 | 14.52 | 14.08 | 14.27 | 14.27 | -0.56% | 455,934 |
| Nov 21, 2024 | 14.24 | 15.00 | 13.87 | 14.35 | 14.35 | 0.63% | 1,264,830 |
| Nov 20, 2024 | 14.23 | 14.49 | 13.86 | 14.26 | 14.26 | 0.35% | 679,440 |
| Nov 19, 2024 | 12.68 | 14.36 | 12.66 | 14.21 | 14.21 | 10.58% | 1,343,128 |
| Nov 18, 2024 | 13.75 | 13.78 | 12.76 | 12.85 | 12.85 | -6.00% | 1,694,516 |
| 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 |