Wave Life Sciences, Inc. (WVE)
NASDAQ: WVE · Real-Time Price · USD
3.460
-0.010 (-0.29%)
At close: Oct 9, 2026, 4:00 PM EDT
3.484
+0.024 (0.69%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Wave Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.49 | 3.53 | 3.43 | 3.46 | 3.46 | -0.29% | 1,655,983 |
| Oct 8, 2026 | 3.48 | 3.51 | 3.37 | 3.47 | 3.47 | -1.98% | 2,662,635 |
| Oct 7, 2026 | 3.48 | 3.60 | 3.43 | 3.54 | 3.54 | 0.57% | 3,051,314 |
| Oct 6, 2026 | 3.78 | 3.82 | 3.48 | 3.52 | 3.52 | -6.13% | 3,436,532 |
| Oct 5, 2026 | 3.81 | 3.88 | 3.71 | 3.75 | 3.75 | -0.79% | 3,500,619 |
| Oct 2, 2026 | 3.89 | 3.96 | 3.77 | 3.78 | 3.78 | -2.58% | 3,742,545 |
| Oct 1, 2026 | 3.95 | 4.07 | 3.78 | 3.88 | 3.88 | 4.86% | 5,409,341 |
| Sep 30, 2026 | 3.79 | 3.84 | 3.62 | 3.70 | 3.70 | 1.65% | 4,209,214 |
| Sep 29, 2026 | 3.67 | 3.78 | 3.56 | 3.64 | 3.64 | -0.82% | 2,765,576 |
| Sep 28, 2026 | 3.77 | 3.78 | 3.60 | 3.67 | 3.67 | -2.91% | 3,546,373 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.75 | 3.78 | 3.78 | -4.55% | 4,066,788 |
| Sep 24, 2026 | 3.96 | 4.01 | 3.82 | 3.96 | 3.96 | 0.25% | 3,155,949 |
| Sep 23, 2026 | 4.27 | 4.35 | 3.92 | 3.95 | 3.95 | -9.20% | 3,975,017 |
| Sep 22, 2026 | 4.30 | 4.43 | 4.22 | 4.35 | 4.35 | 2.23% | 2,578,113 |
| Sep 21, 2026 | 4.44 | 4.45 | 4.20 | 4.26 | 4.26 | -2.18% | 2,372,996 |
| Sep 18, 2026 | 4.42 | 4.48 | 4.31 | 4.35 | 4.35 | -2.03% | 4,410,599 |
| Sep 17, 2026 | 4.59 | 4.65 | 4.42 | 4.44 | 4.44 | -1.44% | 2,172,317 |
| Sep 16, 2026 | 4.55 | 4.60 | 4.42 | 4.51 | 4.51 | 1.01% | 2,990,804 |
| Sep 15, 2026 | 4.58 | 4.58 | 4.40 | 4.46 | 4.46 | -2.62% | 2,466,806 |
| Sep 14, 2026 | 4.60 | 4.63 | 4.49 | 4.58 | 4.58 | -0.22% | 2,870,158 |
| Sep 11, 2026 | 4.67 | 4.72 | 4.56 | 4.59 | 4.59 | -1.71% | 2,208,380 |
| Sep 10, 2026 | 4.76 | 4.76 | 4.63 | 4.67 | 4.67 | -2.91% | 2,767,718 |
| Sep 9, 2026 | 4.86 | 4.93 | 4.76 | 4.81 | 4.81 | -2.04% | 3,249,180 |
| Sep 8, 2026 | 4.86 | 4.97 | 4.75 | 4.91 | 4.91 | 1.03% | 3,557,681 |
| Sep 4, 2026 | 4.71 | 4.89 | 4.65 | 4.86 | 4.86 | 3.40% | 3,030,266 |
| Sep 3, 2026 | 4.80 | 4.97 | 4.65 | 4.70 | 4.70 | -3.69% | 6,161,970 |
| Sep 2, 2026 | 4.95 | 5.09 | 4.66 | 4.88 | 4.88 | -1.81% | 5,479,190 |
| Sep 1, 2026 | 4.85 | 4.98 | 4.80 | 4.97 | 4.97 | 1.43% | 3,000,394 |
| Aug 31, 2026 | 5.06 | 5.07 | 4.84 | 4.90 | 4.90 | -2.78% | 3,811,755 |
| Aug 28, 2026 | 5.16 | 5.22 | 5.03 | 5.04 | 5.04 | -2.33% | 2,250,711 |
| Aug 27, 2026 | 5.23 | 5.28 | 5.04 | 5.16 | 5.16 | -1.34% | 2,949,844 |
| Aug 26, 2026 | 5.26 | 5.30 | 5.18 | 5.23 | 5.23 | -0.38% | 2,197,307 |
| Aug 25, 2026 | 5.12 | 5.35 | 5.12 | 5.25 | 5.25 | 2.54% | 2,413,895 |
| Aug 24, 2026 | 5.27 | 5.32 | 5.12 | 5.12 | 5.12 | -3.21% | 4,555,258 |
| Aug 21, 2026 | 5.30 | 5.48 | 5.27 | 5.29 | 5.29 | 0.76% | 2,721,943 |
| Aug 20, 2026 | 5.41 | 5.47 | 5.18 | 5.25 | 5.25 | -3.05% | 2,660,513 |
| Aug 19, 2026 | 5.39 | 5.53 | 5.35 | 5.42 | 5.42 | 2.36% | 2,837,020 |
| Aug 18, 2026 | 5.09 | 5.31 | 5.07 | 5.29 | 5.29 | 3.93% | 3,496,207 |
| Aug 17, 2026 | 5.35 | 5.44 | 5.08 | 5.09 | 5.09 | -5.91% | 3,243,635 |
| Aug 14, 2026 | 5.16 | 5.42 | 5.14 | 5.41 | 5.41 | 4.04% | 2,884,418 |
| Aug 13, 2026 | 5.25 | 5.46 | 5.17 | 5.20 | 5.20 | -0.76% | 6,064,866 |
| Aug 12, 2026 | 5.30 | 5.43 | 5.09 | 5.24 | 5.24 | 3.87% | 5,205,182 |
| Aug 11, 2026 | 6.01 | 6.12 | 5.01 | 5.05 | 5.05 | -16.89% | 6,918,054 |
| Aug 10, 2026 | 6.41 | 6.41 | 6.01 | 6.07 | 6.07 | -0.49% | 2,565,557 |
| Aug 7, 2026 | 6.15 | 6.16 | 5.92 | 6.10 | 6.10 | 1.33% | 4,556,372 |
| Aug 6, 2026 | 5.93 | 6.15 | 5.93 | 6.02 | 6.02 | 1.52% | 1,663,314 |
| Aug 5, 2026 | 6.04 | 6.05 | 5.85 | 5.93 | 5.93 | -1.17% | 1,837,192 |
| Aug 4, 2026 | 5.75 | 6.02 | 5.67 | 6.00 | 6.00 | 4.53% | 2,262,351 |
| Aug 3, 2026 | 5.55 | 5.77 | 5.36 | 5.74 | 5.74 | 4.17% | 3,417,765 |
| Jul 31, 2026 | 5.65 | 5.75 | 5.37 | 5.51 | 5.51 | -4.34% | 2,866,823 |