Wave Life Sciences, Inc. (WVE)
NASDAQ: WVE · Real-Time Price · USD
3.590
-0.040 (-1.10%)
At close: Oct 30, 2026, 4:00 PM EDT
3.630
+0.040 (1.11%)
After-hours: Oct 30, 2026, 7:51 PM EDT
Wave Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.62 | 3.70 | 3.43 | 3.59 | 3.59 | -1.10% | 3,330,982 |
| Oct 29, 2026 | 3.75 | 3.86 | 3.60 | 3.63 | 3.63 | -0.27% | 3,593,651 |
| Oct 28, 2026 | 3.44 | 3.77 | 3.36 | 3.64 | 3.64 | 5.51% | 4,263,442 |
| Oct 27, 2026 | 3.55 | 3.55 | 3.24 | 3.45 | 3.45 | 7.48% | 4,195,849 |
| Oct 26, 2026 | 3.17 | 3.24 | 3.13 | 3.21 | 3.21 | 0.94% | 3,224,224 |
| Oct 23, 2026 | 3.33 | 3.34 | 3.12 | 3.18 | 3.18 | -5.07% | 2,655,917 |
| Oct 22, 2026 | 3.36 | 3.43 | 3.34 | 3.35 | 3.35 | -0.59% | 1,847,425 |
| Oct 21, 2026 | 3.42 | 3.48 | 3.35 | 3.37 | 3.37 | -1.46% | 2,172,955 |
| Oct 20, 2026 | 3.18 | 3.49 | 3.18 | 3.42 | 3.42 | 7.89% | 3,615,987 |
| Oct 19, 2026 | 3.15 | 3.19 | 3.08 | 3.17 | 3.17 | 1.28% | 1,867,823 |
| Oct 16, 2026 | 3.24 | 3.28 | 3.08 | 3.13 | 3.13 | -1.88% | 3,282,048 |
| Oct 15, 2026 | 3.13 | 3.23 | 3.08 | 3.19 | 3.19 | 3.24% | 3,350,972 |
| Oct 14, 2026 | 3.09 | 3.13 | 3.04 | 3.09 | 3.09 | -1.59% | 2,825,016 |
| Oct 13, 2026 | 3.27 | 3.27 | 3.07 | 3.14 | 3.14 | -4.27% | 4,183,602 |
| Oct 12, 2026 | 3.46 | 3.46 | 3.27 | 3.28 | 3.28 | -5.20% | 2,257,958 |
| Oct 9, 2026 | 3.49 | 3.53 | 3.43 | 3.46 | 3.46 | -0.29% | 1,656,026 |
| Oct 8, 2026 | 3.48 | 3.51 | 3.37 | 3.47 | 3.47 | -1.98% | 2,664,931 |
| Oct 7, 2026 | 3.48 | 3.60 | 3.43 | 3.54 | 3.54 | 0.57% | 3,052,733 |
| Oct 6, 2026 | 3.78 | 3.82 | 3.48 | 3.52 | 3.52 | -6.13% | 3,450,687 |
| Oct 5, 2026 | 3.81 | 3.88 | 3.71 | 3.75 | 3.75 | -0.79% | 3,514,892 |
| Oct 2, 2026 | 3.89 | 3.96 | 3.77 | 3.78 | 3.78 | -2.58% | 3,745,021 |
| Oct 1, 2026 | 3.95 | 4.07 | 3.78 | 3.88 | 3.88 | 4.86% | 5,418,860 |
| Sep 30, 2026 | 3.79 | 3.84 | 3.62 | 3.70 | 3.70 | 1.65% | 4,209,280 |
| 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 |