Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
16.41
+0.30 (1.86%)
At close: Dec 16, 2025, 4:00 PM EST
16.26
-0.15 (-0.91%)
After-hours: Dec 16, 2025, 7:55 PM EST
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 16.80 | 17.41 | 16.14 | 16.41 | 16.41 | 1.86% | 6,099,358 |
| Dec 15, 2025 | 16.75 | 17.08 | 15.98 | 16.11 | 16.11 | -2.72% | 5,829,757 |
| Dec 12, 2025 | 17.38 | 17.77 | 15.86 | 16.56 | 16.56 | -1.13% | 8,069,913 |
| Dec 11, 2025 | 19.82 | 20.00 | 16.66 | 16.75 | 16.75 | -17.20% | 15,323,910 |
| Dec 10, 2025 | 20.37 | 20.74 | 18.82 | 20.23 | 20.23 | -5.07% | 17,628,486 |
| Dec 9, 2025 | 19.90 | 21.73 | 17.90 | 21.31 | 21.31 | 15.06% | 37,836,926 |
| Dec 8, 2025 | 12.83 | 19.60 | 12.72 | 18.52 | 18.52 | 147.26% | 146,948,978 |
| 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 |
| Oct 24, 2025 | 7.23 | 7.24 | 7.08 | 7.13 | 7.13 | 1.13% | 2,166,940 |
| Oct 23, 2025 | 7.23 | 7.33 | 7.02 | 7.05 | 7.05 | -1.81% | 2,473,505 |
| Oct 22, 2025 | 7.81 | 7.84 | 6.93 | 7.18 | 7.18 | -8.54% | 4,330,486 |
| Oct 21, 2025 | 7.77 | 7.88 | 7.55 | 7.85 | 7.85 | 0.51% | 1,660,602 |
| Oct 20, 2025 | 8.13 | 8.13 | 7.68 | 7.81 | 7.81 | - | 2,498,645 |
| Oct 17, 2025 | 7.87 | 8.02 | 7.61 | 7.81 | 7.81 | -0.76% | 1,761,054 |
| Oct 16, 2025 | 8.16 | 8.26 | 7.77 | 7.87 | 7.87 | -2.72% | 2,914,958 |
| Oct 15, 2025 | 8.14 | 8.29 | 7.97 | 8.09 | 8.09 | 2.53% | 1,597,760 |
| Oct 14, 2025 | 7.68 | 7.97 | 7.48 | 7.89 | 7.89 | 1.28% | 1,551,340 |
| Oct 13, 2025 | 7.63 | 7.83 | 7.41 | 7.79 | 7.79 | 2.50% | 1,679,291 |
| Oct 10, 2025 | 8.28 | 8.28 | 7.41 | 7.60 | 7.60 | -7.20% | 3,164,518 |
| Oct 9, 2025 | 7.38 | 8.33 | 7.33 | 8.19 | 8.19 | 11.43% | 4,012,665 |
| Oct 8, 2025 | 7.28 | 7.40 | 7.11 | 7.35 | 7.35 | 2.23% | 4,704,831 |
| Oct 7, 2025 | 7.29 | 7.42 | 7.07 | 7.19 | 7.19 | -0.42% | 898,118 |