Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
5.82
+0.15 (2.65%)
At close: Jul 17, 2026, 4:00 PM EDT
5.71
-0.11 (-1.92%)
After-hours: Jul 17, 2026, 5:19 PM EDT
Wave Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.57 | 5.85 | 5.51 | 5.82 | 5.82 | 2.65% | 2,120,133 |
| Jul 16, 2026 | 5.91 | 5.94 | 5.61 | 5.67 | 5.67 | -4.06% | 2,458,423 |
| Jul 15, 2026 | 6.12 | 6.13 | 5.90 | 5.91 | 5.91 | -3.59% | 1,414,775 |
| Jul 14, 2026 | 6.00 | 6.15 | 5.90 | 6.13 | 6.13 | 3.03% | 2,062,872 |
| Jul 13, 2026 | 6.20 | 6.26 | 5.90 | 5.95 | 5.95 | -4.80% | 2,406,364 |
| Jul 10, 2026 | 6.36 | 6.36 | 5.76 | 6.25 | 6.25 | -0.95% | 3,450,814 |
| Jul 9, 2026 | 6.21 | 6.33 | 6.10 | 6.31 | 6.31 | 1.12% | 1,661,567 |
| Jul 8, 2026 | 6.31 | 6.40 | 6.20 | 6.24 | 6.24 | -2.19% | 2,728,482 |
| Jul 7, 2026 | 6.41 | 6.47 | 6.10 | 6.38 | 6.38 | 0.95% | 2,243,885 |
| Jul 6, 2026 | 6.26 | 6.48 | 6.20 | 6.32 | 6.32 | 0.96% | 2,995,764 |
| Jul 2, 2026 | 5.86 | 6.32 | 5.86 | 6.26 | 6.26 | 7.19% | 4,328,055 |
| Jul 1, 2026 | 5.81 | 5.99 | 5.79 | 5.84 | 5.84 | 0.52% | 3,117,356 |
| Jun 30, 2026 | 5.69 | 5.90 | 5.66 | 5.81 | 5.81 | 2.29% | 3,168,752 |
| Jun 29, 2026 | 5.91 | 5.93 | 5.56 | 5.68 | 5.68 | -2.57% | 2,737,452 |
| Jun 26, 2026 | 5.72 | 6.10 | 5.72 | 5.83 | 5.83 | 1.39% | 6,686,690 |
| Jun 25, 2026 | 5.92 | 6.12 | 5.74 | 5.75 | 5.75 | -3.36% | 3,224,394 |
| Jun 24, 2026 | 6.06 | 6.18 | 5.93 | 5.95 | 5.95 | -1.49% | 3,943,445 |
| Jun 23, 2026 | 6.18 | 6.31 | 6.02 | 6.04 | 6.04 | -2.11% | 2,366,078 |
| Jun 22, 2026 | 6.13 | 6.30 | 6.09 | 6.17 | 6.17 | 0.16% | 2,451,531 |
| Jun 18, 2026 | 6.08 | 6.27 | 6.00 | 6.16 | 6.16 | 3.53% | 5,099,122 |
| Jun 17, 2026 | 5.76 | 6.07 | 5.76 | 5.95 | 5.95 | 3.66% | 5,190,011 |
| Jun 16, 2026 | 5.98 | 6.04 | 5.72 | 5.74 | 5.74 | -4.33% | 2,325,984 |
| Jun 15, 2026 | 5.88 | 6.00 | 5.85 | 6.00 | 6.00 | 2.21% | 2,357,590 |
| Jun 12, 2026 | 5.79 | 5.97 | 5.77 | 5.87 | 5.87 | 1.03% | 2,245,032 |
| Jun 11, 2026 | 5.68 | 5.85 | 5.40 | 5.81 | 5.81 | 2.65% | 3,154,626 |
| Jun 10, 2026 | 5.71 | 5.90 | 5.62 | 5.66 | 5.66 | -2.08% | 2,907,265 |
| Jun 9, 2026 | 5.75 | 6.00 | 5.68 | 5.78 | 5.78 | 1.40% | 3,802,399 |
| Jun 8, 2026 | 5.78 | 5.89 | 5.62 | 5.70 | 5.70 | -0.52% | 3,340,811 |
| Jun 5, 2026 | 6.08 | 6.12 | 5.61 | 5.73 | 5.73 | -5.91% | 3,979,275 |
| Jun 4, 2026 | 5.84 | 6.24 | 5.76 | 6.09 | 6.09 | 5.73% | 3,420,986 |
| Jun 3, 2026 | 5.69 | 5.81 | 5.65 | 5.76 | 5.76 | 1.23% | 2,929,990 |
| Jun 2, 2026 | 6.17 | 6.21 | 5.65 | 5.69 | 5.69 | -9.11% | 4,439,991 |
| Jun 1, 2026 | 6.54 | 6.54 | 6.15 | 6.26 | 6.26 | -4.86% | 3,755,328 |
| May 29, 2026 | 6.47 | 6.65 | 6.43 | 6.58 | 6.58 | 1.70% | 3,549,429 |
| May 28, 2026 | 6.33 | 6.51 | 6.28 | 6.47 | 6.47 | 2.05% | 3,077,836 |
| May 27, 2026 | 6.35 | 6.56 | 6.30 | 6.34 | 6.34 | -0.63% | 2,567,449 |
| May 26, 2026 | 6.38 | 6.44 | 6.23 | 6.38 | 6.38 | - | 2,457,583 |
| May 22, 2026 | 6.40 | 6.50 | 6.29 | 6.38 | 6.38 | -0.62% | 2,386,450 |
| May 21, 2026 | 6.15 | 6.45 | 6.02 | 6.42 | 6.42 | 3.72% | 3,669,703 |
| May 20, 2026 | 6.25 | 6.41 | 6.09 | 6.19 | 6.19 | 0.81% | 4,643,961 |
| May 19, 2026 | 6.22 | 6.67 | 6.08 | 6.14 | 6.14 | -4.06% | 8,085,067 |
| May 18, 2026 | 6.77 | 6.81 | 6.16 | 6.40 | 6.40 | -5.47% | 6,559,232 |
| May 15, 2026 | 6.79 | 6.90 | 6.67 | 6.77 | 6.77 | -1.88% | 4,227,026 |
| May 14, 2026 | 7.02 | 7.15 | 6.79 | 6.90 | 6.90 | -1.29% | 3,169,551 |
| May 13, 2026 | 6.78 | 7.13 | 6.75 | 6.99 | 6.99 | 2.95% | 7,305,725 |
| May 12, 2026 | 7.10 | 7.15 | 6.78 | 6.79 | 6.79 | -3.96% | 4,998,664 |
| May 11, 2026 | 7.16 | 7.36 | 7.03 | 7.07 | 7.07 | -1.53% | 3,009,380 |
| May 8, 2026 | 7.19 | 7.29 | 7.10 | 7.18 | 7.18 | -0.83% | 2,551,033 |
| May 7, 2026 | 7.35 | 7.42 | 7.09 | 7.24 | 7.24 | -0.69% | 4,242,028 |
| May 6, 2026 | 7.24 | 7.33 | 7.04 | 7.29 | 7.29 | 1.53% | 4,064,533 |