Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
6.85
+0.03 (0.44%)
Sep 17, 2025, 2:56 PM EDT - Market open
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.89 | 7.02 | 6.84 | 6.98 | - | 2.27% | 423,892 |
| Sep 16, 2025 | 6.95 | 7.03 | 6.79 | 6.82 | 6.82 | -2.15% | 1,495,348 |
| Sep 15, 2025 | 7.00 | 7.06 | 6.84 | 6.97 | 6.97 | - | 1,256,994 |
| Sep 12, 2025 | 7.15 | 7.18 | 6.95 | 6.97 | 6.97 | -2.65% | 1,852,421 |
| Sep 11, 2025 | 7.32 | 7.36 | 6.97 | 7.16 | 7.16 | -3.11% | 2,340,136 |
| Sep 10, 2025 | 7.52 | 7.76 | 7.27 | 7.39 | 7.39 | -1.20% | 2,312,289 |
| Sep 9, 2025 | 7.55 | 7.64 | 7.37 | 7.48 | 7.48 | -1.32% | 1,524,328 |
| Sep 8, 2025 | 8.26 | 8.30 | 7.50 | 7.58 | 7.58 | -8.56% | 2,665,454 |
| Sep 5, 2025 | 8.23 | 8.62 | 8.10 | 8.29 | 8.29 | 1.34% | 2,792,298 |
| Sep 4, 2025 | 8.00 | 8.20 | 7.49 | 8.18 | 8.18 | 2.25% | 3,437,582 |
| Sep 3, 2025 | 7.39 | 8.00 | 7.12 | 8.00 | 8.00 | -16.84% | 10,858,815 |
| Sep 2, 2025 | 9.48 | 9.87 | 9.41 | 9.62 | 9.62 | 0.21% | 1,130,672 |
| Aug 29, 2025 | 9.89 | 10.06 | 9.43 | 9.60 | 9.60 | -3.32% | 1,230,951 |
| Aug 28, 2025 | 10.13 | 10.45 | 9.90 | 9.93 | 9.93 | -1.49% | 1,493,395 |
| Aug 27, 2025 | 9.87 | 10.42 | 9.87 | 10.08 | 10.08 | 1.10% | 1,507,570 |
| Aug 26, 2025 | 9.97 | 10.17 | 9.84 | 9.97 | 9.97 | 0.30% | 1,755,772 |
| Aug 25, 2025 | 10.04 | 10.16 | 9.83 | 9.94 | 9.94 | -2.07% | 1,485,554 |
| Aug 22, 2025 | 9.85 | 10.58 | 9.72 | 10.15 | 10.15 | 4.00% | 2,247,267 |
| Aug 21, 2025 | 9.41 | 9.92 | 9.38 | 9.76 | 9.76 | 3.28% | 913,263 |
| Aug 20, 2025 | 9.50 | 9.56 | 9.30 | 9.45 | 9.45 | -0.63% | 1,182,381 |
| Aug 19, 2025 | 9.77 | 9.83 | 9.26 | 9.51 | 9.51 | -2.36% | 1,691,431 |
| Aug 18, 2025 | 9.81 | 9.93 | 9.61 | 9.74 | 9.74 | -0.20% | 2,136,724 |
| Aug 15, 2025 | 8.98 | 9.79 | 8.96 | 9.76 | 9.76 | 9.54% | 2,889,544 |
| Aug 14, 2025 | 8.52 | 8.98 | 8.40 | 8.91 | 8.91 | 1.71% | 2,215,425 |
| Aug 13, 2025 | 8.50 | 9.03 | 8.42 | 8.76 | 8.76 | 3.67% | 1,583,938 |
| Aug 12, 2025 | 8.18 | 8.52 | 8.17 | 8.45 | 8.45 | 4.26% | 978,010 |
| Aug 11, 2025 | 8.04 | 8.11 | 7.80 | 8.11 | 8.11 | 0.19% | 2,005,058 |
| Aug 8, 2025 | 8.13 | 8.19 | 7.85 | 8.09 | 8.09 | -0.49% | 1,058,916 |
| Aug 7, 2025 | 8.56 | 8.60 | 8.11 | 8.13 | 8.13 | -4.91% | 1,195,162 |
| Aug 6, 2025 | 8.72 | 8.80 | 8.37 | 8.55 | 8.55 | -3.28% | 1,985,043 |
| Aug 5, 2025 | 8.88 | 8.97 | 8.42 | 8.84 | 8.84 | 1.03% | 1,300,919 |
| Aug 4, 2025 | 9.00 | 9.13 | 8.45 | 8.75 | 8.75 | 1.39% | 1,803,199 |
| Aug 1, 2025 | 8.00 | 8.70 | 7.93 | 8.63 | 8.63 | 6.54% | 1,835,948 |
| Jul 31, 2025 | 8.03 | 8.40 | 7.99 | 8.10 | 8.10 | -0.74% | 1,563,585 |
| Jul 30, 2025 | 8.08 | 8.57 | 7.75 | 8.16 | 8.16 | -1.92% | 1,931,233 |
| Jul 29, 2025 | 8.13 | 8.35 | 7.90 | 8.32 | 8.32 | 1.71% | 1,542,208 |
| Jul 28, 2025 | 8.79 | 8.88 | 8.17 | 8.18 | 8.18 | -2.62% | 1,699,338 |
| Jul 25, 2025 | 8.40 | 8.46 | 8.11 | 8.40 | 8.40 | 0.12% | 1,397,485 |
| Jul 24, 2025 | 8.52 | 8.58 | 8.33 | 8.39 | 8.39 | -1.99% | 1,001,880 |
| Jul 23, 2025 | 8.00 | 8.70 | 7.87 | 8.56 | 8.56 | 7.94% | 1,612,842 |
| Jul 22, 2025 | 7.86 | 8.03 | 7.69 | 7.93 | 7.93 | 0.76% | 1,142,630 |
| Jul 21, 2025 | 8.18 | 8.72 | 7.81 | 7.87 | 7.87 | -5.64% | 1,986,612 |
| Jul 18, 2025 | 8.09 | 8.73 | 7.97 | 8.34 | 8.34 | 4.12% | 2,461,353 |
| Jul 17, 2025 | 7.81 | 8.07 | 7.67 | 8.01 | 8.01 | 2.43% | 1,154,057 |
| Jul 16, 2025 | 8.17 | 8.24 | 7.68 | 7.82 | 7.82 | 1.43% | 5,293,353 |
| Jul 15, 2025 | 7.92 | 7.95 | 7.31 | 7.71 | 7.71 | -1.66% | 1,445,870 |
| Jul 14, 2025 | 7.67 | 7.91 | 7.50 | 7.84 | 7.84 | 1.82% | 984,407 |
| Jul 11, 2025 | 7.86 | 8.01 | 7.65 | 7.70 | 7.70 | -3.14% | 1,389,096 |
| Jul 10, 2025 | 7.73 | 8.13 | 7.56 | 7.95 | 7.95 | 3.25% | 2,570,038 |
| Jul 9, 2025 | 7.00 | 7.72 | 6.95 | 7.70 | 7.70 | 10.79% | 1,704,319 |