Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
5.73
-0.36 (-5.91%)
At close: Jun 5, 2026, 4:00 PM EDT
5.96
+0.23 (4.01%)
Pre-market: Jun 8, 2026, 4:59 AM EDT
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.08 | 6.12 | 5.61 | 5.73 | 5.73 | -5.91% | 3,950,620 |
| Jun 4, 2026 | 5.84 | 6.24 | 5.76 | 6.09 | 6.09 | 5.73% | 3,415,461 |
| Jun 3, 2026 | 5.69 | 5.81 | 5.65 | 5.76 | 5.76 | 1.23% | 2,914,701 |
| Jun 2, 2026 | 6.17 | 6.21 | 5.65 | 5.69 | 5.69 | -9.11% | 4,293,234 |
| Jun 1, 2026 | 6.54 | 6.54 | 6.15 | 6.26 | 6.26 | -4.86% | 3,750,884 |
| May 29, 2026 | 6.47 | 6.65 | 6.43 | 6.58 | 6.58 | 1.70% | 3,540,394 |
| May 28, 2026 | 6.33 | 6.51 | 6.28 | 6.47 | 6.47 | 2.05% | 3,044,316 |
| May 27, 2026 | 6.35 | 6.56 | 6.30 | 6.34 | 6.34 | -0.63% | 2,529,740 |
| May 26, 2026 | 6.38 | 6.44 | 6.23 | 6.38 | 6.38 | - | 2,435,373 |
| May 22, 2026 | 6.40 | 6.50 | 6.29 | 6.38 | 6.38 | -0.62% | 2,360,765 |
| May 21, 2026 | 6.15 | 6.45 | 6.02 | 6.42 | 6.42 | 3.72% | 3,642,918 |
| May 20, 2026 | 6.25 | 6.41 | 6.09 | 6.19 | 6.19 | 0.81% | 4,594,734 |
| May 19, 2026 | 6.22 | 6.67 | 6.08 | 6.14 | 6.14 | -4.06% | 7,973,772 |
| May 18, 2026 | 6.77 | 6.81 | 6.16 | 6.40 | 6.40 | -5.47% | 6,245,846 |
| 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 |
| May 5, 2026 | 7.53 | 7.62 | 7.03 | 7.18 | 7.18 | -3.88% | 3,222,024 |
| May 4, 2026 | 7.27 | 7.51 | 7.24 | 7.47 | 7.47 | 2.05% | 5,620,062 |
| May 1, 2026 | 7.08 | 7.42 | 6.94 | 7.32 | 7.32 | 3.68% | 5,147,269 |
| Apr 30, 2026 | 7.05 | 7.18 | 6.98 | 7.06 | 7.06 | 0.14% | 3,384,569 |
| Apr 29, 2026 | 7.40 | 7.49 | 6.92 | 7.05 | 7.05 | -6.25% | 4,904,581 |
| Apr 28, 2026 | 7.22 | 7.56 | 7.10 | 7.52 | 7.52 | 8.36% | 6,969,595 |
| Apr 27, 2026 | 7.18 | 7.37 | 6.87 | 6.94 | 6.94 | -3.34% | 3,826,709 |
| Apr 24, 2026 | 7.35 | 7.35 | 7.07 | 7.18 | 7.18 | -1.78% | 2,800,894 |
| Apr 23, 2026 | 7.40 | 7.53 | 7.24 | 7.31 | 7.31 | -0.95% | 2,563,883 |
| Apr 22, 2026 | 7.45 | 7.46 | 7.25 | 7.38 | 7.38 | 0.54% | 3,551,183 |
| Apr 21, 2026 | 7.54 | 7.61 | 7.28 | 7.34 | 7.34 | -3.17% | 4,337,280 |
| Apr 20, 2026 | 7.46 | 7.68 | 7.42 | 7.58 | 7.58 | 1.20% | 3,796,731 |
| Apr 17, 2026 | 7.45 | 7.66 | 7.25 | 7.49 | 7.49 | 2.32% | 5,957,266 |
| Apr 16, 2026 | 7.61 | 7.65 | 7.23 | 7.32 | 7.32 | -3.56% | 3,003,377 |
| Apr 15, 2026 | 7.48 | 7.74 | 7.30 | 7.59 | 7.59 | 2.71% | 3,461,444 |
| Apr 14, 2026 | 7.29 | 7.50 | 7.16 | 7.39 | 7.39 | 1.79% | 6,266,635 |
| Apr 13, 2026 | 7.17 | 7.34 | 7.07 | 7.26 | 7.26 | 1.11% | 2,644,809 |
| Apr 10, 2026 | 7.23 | 7.26 | 7.07 | 7.18 | 7.18 | 0.28% | 1,866,029 |
| Apr 9, 2026 | 7.01 | 7.23 | 6.97 | 7.16 | 7.16 | 0.85% | 2,556,889 |
| Apr 8, 2026 | 7.42 | 7.50 | 6.99 | 7.10 | 7.10 | - | 2,457,432 |
| Apr 7, 2026 | 6.98 | 7.13 | 6.83 | 7.10 | 7.10 | 0.14% | 2,707,388 |
| Apr 6, 2026 | 7.22 | 7.50 | 7.04 | 7.09 | 7.09 | -2.61% | 2,894,998 |
| Apr 2, 2026 | 6.64 | 7.37 | 6.61 | 7.28 | 7.28 | 6.59% | 4,068,718 |
| Apr 1, 2026 | 7.21 | 7.48 | 6.79 | 6.83 | 6.83 | -5.79% | 5,381,369 |
| Mar 31, 2026 | 7.32 | 7.80 | 7.00 | 7.25 | 7.25 | 9.52% | 12,407,967 |
| Mar 30, 2026 | 6.48 | 6.76 | 6.27 | 6.62 | 6.62 | 4.01% | 6,288,694 |
| Mar 27, 2026 | 6.02 | 6.74 | 6.00 | 6.37 | 6.37 | 2.66% | 13,489,649 |
| Mar 26, 2026 | 5.36 | 6.49 | 5.02 | 6.20 | 6.20 | -49.59% | 50,156,577 |