Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
8.02
-0.99 (-10.99%)
At close: Sep 26, 2024, 4:00 PM
8.12
+0.10 (1.25%)
After-hours: Sep 26, 2024, 6:39 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 8.32 | 8.55 | 8.00 | 8.02 | 8.02 | -10.99% | 8,023,910 |
| 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 |
| Jun 26, 2024 | 4.63 | 4.76 | 4.32 | 4.38 | 4.38 | -8.28% | 1,412,184 |
| Jun 25, 2024 | 5.14 | 5.26 | 4.57 | 4.77 | 4.77 | -8.45% | 11,792,437 |
| Jun 24, 2024 | 5.25 | 5.42 | 5.20 | 5.21 | 5.21 | -0.76% | 412,183 |
| Jun 21, 2024 | 5.19 | 5.35 | 5.13 | 5.25 | 5.25 | 1.74% | 1,373,797 |
| Jun 20, 2024 | 5.66 | 5.69 | 5.16 | 5.16 | 5.16 | -9.63% | 458,088 |
| Jun 18, 2024 | 5.95 | 6.02 | 5.69 | 5.71 | 5.71 | -4.67% | 380,023 |
| Jun 17, 2024 | 6.19 | 6.34 | 5.99 | 5.99 | 5.99 | -3.85% | 504,912 |
| Jun 14, 2024 | 6.41 | 6.41 | 6.15 | 6.23 | 6.23 | -3.86% | 369,717 |
| Jun 13, 2024 | 6.40 | 6.49 | 6.28 | 6.48 | 6.48 | 1.41% | 471,636 |
| Jun 12, 2024 | 6.38 | 6.44 | 6.30 | 6.39 | 6.39 | 3.06% | 792,198 |
| Jun 11, 2024 | 5.89 | 6.20 | 5.79 | 6.20 | 6.20 | 5.08% | 342,329 |
| Jun 10, 2024 | 5.77 | 5.91 | 5.57 | 5.90 | 5.90 | 1.55% | 560,448 |
| Jun 7, 2024 | 5.93 | 5.98 | 5.79 | 5.81 | 5.81 | -3.17% | 286,414 |
| Jun 6, 2024 | 6.23 | 6.30 | 6.00 | 6.00 | 6.00 | -3.69% | 353,301 |
| Jun 5, 2024 | 6.25 | 6.33 | 6.04 | 6.23 | 6.23 | 0.48% | 519,114 |
| Jun 4, 2024 | 6.25 | 6.25 | 5.95 | 6.20 | 6.20 | -0.64% | 444,631 |
| Jun 3, 2024 | 6.24 | 6.47 | 6.06 | 6.24 | 6.24 | 0.97% | 466,696 |
| May 31, 2024 | 6.21 | 6.41 | 6.09 | 6.18 | 6.18 | 0.16% | 1,024,281 |
| May 30, 2024 | 6.07 | 6.19 | 5.99 | 6.17 | 6.17 | 2.83% | 392,534 |
| May 29, 2024 | 5.99 | 6.10 | 5.76 | 6.00 | 6.00 | -2.28% | 554,511 |
| May 28, 2024 | 6.28 | 6.31 | 5.94 | 6.14 | 6.14 | -1.29% | 346,592 |
| May 24, 2024 | 6.05 | 6.29 | 6.05 | 6.22 | 6.22 | 2.13% | 313,793 |
| May 23, 2024 | 6.46 | 6.51 | 6.09 | 6.09 | 6.09 | -5.43% | 359,629 |
| May 22, 2024 | 6.29 | 6.45 | 6.03 | 6.44 | 6.44 | 1.90% | 505,548 |
| May 21, 2024 | 6.36 | 6.63 | 6.31 | 6.32 | 6.32 | -0.94% | 797,352 |
| May 20, 2024 | 6.28 | 6.40 | 5.98 | 6.38 | 6.38 | 1.92% | 806,253 |
| May 17, 2024 | 5.93 | 6.33 | 5.82 | 6.26 | 6.26 | 6.10% | 1,102,627 |
| May 16, 2024 | 5.89 | 6.05 | 5.80 | 5.90 | 5.90 | - | 545,679 |
| May 15, 2024 | 6.25 | 6.25 | 5.85 | 5.90 | 5.90 | 1.03% | 438,902 |
| May 14, 2024 | 5.75 | 5.91 | 5.73 | 5.84 | 5.84 | 2.64% | 445,514 |
| May 13, 2024 | 5.72 | 5.81 | 5.55 | 5.69 | 5.69 | 1.25% | 625,212 |
| May 10, 2024 | 5.90 | 5.91 | 5.28 | 5.62 | 5.62 | -2.43% | 525,905 |
| May 9, 2024 | 5.39 | 6.16 | 5.39 | 5.76 | 5.76 | -1.54% | 531,735 |
| May 8, 2024 | 5.74 | 5.91 | 5.65 | 5.85 | 5.85 | 1.04% | 737,434 |
| May 7, 2024 | 5.75 | 5.81 | 5.48 | 5.79 | 5.79 | 0.70% | 867,578 |
| May 6, 2024 | 6.15 | 6.20 | 5.71 | 5.75 | 5.75 | -6.35% | 908,530 |