Wave Life Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	12.52	13.36	12.52	13.09	13.09	3.97%	3,372,241
Feb 17, 2026	13.03	13.11	12.54	12.59	12.59	-0.71%	2,059,737
Feb 13, 2026	13.16	13.16	12.54	12.68	12.68	-0.94%	2,235,459
Feb 12, 2026	13.19	13.23	12.51	12.80	12.80	-3.54%	3,315,771
Feb 11, 2026	13.59	13.70	13.08	13.27	13.27	-2.35%	2,543,265
Feb 10, 2026	14.02	14.15	13.48	13.59	13.59	-0.59%	1,553,973
Feb 9, 2026	13.45	13.82	13.15	13.67	13.67	1.64%	1,720,358
Feb 6, 2026	13.13	13.51	13.00	13.45	13.45	5.49%	2,730,165
Feb 5, 2026	13.37	14.56	12.70	12.75	12.75	-4.35%	2,933,672
Feb 4, 2026	13.84	13.98	12.93	13.33	13.33	-2.70%	3,209,236
Feb 3, 2026	13.55	13.91	13.40	13.70	13.70	2.01%	2,613,899
Feb 2, 2026	12.69	13.60	12.69	13.43	13.43	3.79%	2,550,381
Jan 30, 2026	12.99	13.21	12.75	12.94	12.94	-0.54%	2,327,919
Jan 29, 2026	12.65	13.14	12.61	13.01	13.01	2.20%	3,564,962
Jan 28, 2026	13.35	13.46	12.55	12.73	12.73	-4.72%	13,122,067
Jan 27, 2026	13.31	13.77	13.19	13.36	13.36	0.83%	3,608,050
Jan 26, 2026	13.33	13.58	13.12	13.25	13.25	-1.63%	1,660,246
Jan 23, 2026	13.83	13.91	13.29	13.47	13.47	-2.53%	2,244,446
Jan 22, 2026	14.00	14.51	13.46	13.82	13.82	-0.86%	3,444,681
Jan 21, 2026	13.61	14.48	13.59	13.94	13.94	0.87%	2,438,437
Jan 20, 2026	13.37	13.93	13.22	13.82	13.82	1.25%	2,980,842
Jan 16, 2026	14.07	14.49	13.59	13.65	13.65	-2.99%	3,701,972
Jan 15, 2026	14.31	14.70	13.72	14.07	14.07	-3.03%	2,841,929
Jan 14, 2026	14.18	15.97	14.01	14.51	14.51	2.04%	6,073,735
Jan 13, 2026	13.91	14.46	13.45	14.22	14.22	2.23%	4,232,746
Jan 12, 2026	13.84	14.22	13.74	13.91	13.91	0.51%	6,145,742
Jan 9, 2026	15.03	15.08	13.76	13.84	13.84	-6.68%	3,746,966
Jan 8, 2026	15.28	15.78	14.34	14.83	14.83	-3.89%	3,152,085
Jan 7, 2026	14.83	16.31	14.83	15.43	15.43	1.85%	5,938,822
Jan 6, 2026	19.05	19.50	15.12	15.15	15.15	1.00%	15,042,438
Jan 5, 2026	15.74	16.00	14.46	15.00	15.00	-5.96%	4,949,541
Jan 2, 2026	17.02	17.03	15.52	15.95	15.95	-6.18%	2,867,589
Dec 31, 2025	17.22	17.31	16.92	17.00	17.00	-0.87%	1,700,519
Dec 30, 2025	17.69	17.86	17.02	17.15	17.15	-3.98%	1,741,105
Dec 29, 2025	17.66	18.05	17.42	17.86	17.86	0.51%	2,169,354
Dec 26, 2025	18.22	18.39	17.67	17.77	17.77	-2.63%	1,633,062
Dec 24, 2025	17.49	18.50	17.49	18.25	18.25	4.41%	1,862,873
Dec 23, 2025	17.57	18.22	17.07	17.48	17.48	-2.73%	2,803,792
Dec 22, 2025	16.04	18.18	15.80	17.97	17.97	12.45%	4,311,746
Dec 19, 2025	15.53	16.66	15.53	15.98	15.98	2.83%	4,026,851
Dec 18, 2025	16.35	16.64	15.23	15.54	15.54	-4.90%	3,556,742
Dec 17, 2025	16.35	17.14	16.01	16.34	16.34	-0.43%	4,759,524
Dec 16, 2025	16.80	17.41	16.14	16.41	16.41	1.86%	6,123,406
Dec 15, 2025	16.75	17.08	15.98	16.11	16.11	-2.72%	6,006,377
Dec 12, 2025	17.38	17.77	15.86	16.56	16.56	-1.13%	8,100,050
Dec 11, 2025	19.82	20.00	16.66	16.75	16.75	-17.20%	15,490,094
Dec 10, 2025	20.37	20.74	18.82	20.23	20.23	-5.07%	17,661,485
Dec 9, 2025	19.90	21.73	17.90	21.31	21.31	15.06%	38,009,480
Dec 8, 2025	12.83	19.60	12.72	18.52	18.52	147.26%	147,251,357
Dec 5, 2025	7.66	7.71	7.39	7.49	7.49	-1.71%	2,550,599