Wave Life Sciences, Inc. (WVE)
NASDAQ: WVE · Real-Time Price · USD
5.04
-0.12 (-2.33%)
At close: Aug 28, 2026, 4:00 PM EDT
5.09
+0.05 (1.07%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Wave Life Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.16 | 5.22 | 5.03 | 5.04 | 5.04 | -2.33% | 2,224,686 |
| 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 |
| Jul 30, 2026 | 5.62 | 5.77 | 5.47 | 5.76 | 5.76 | -0.86% | 3,035,215 |
| Jul 29, 2026 | 5.84 | 5.93 | 5.66 | 5.81 | 5.81 | -1.36% | 2,298,624 |
| Jul 28, 2026 | 5.92 | 5.98 | 5.78 | 5.89 | 5.89 | -0.51% | 2,812,265 |
| Jul 27, 2026 | 5.92 | 6.12 | 5.88 | 5.92 | 5.92 | 1.89% | 1,927,679 |
| Jul 24, 2026 | 5.80 | 5.89 | 5.74 | 5.81 | 5.81 | 0.52% | 2,067,597 |
| Jul 23, 2026 | 5.63 | 5.81 | 5.63 | 5.78 | 5.78 | 0.70% | 2,223,139 |
| Jul 22, 2026 | 5.79 | 5.84 | 5.67 | 5.74 | 5.74 | -0.86% | 2,134,416 |
| Jul 21, 2026 | 5.70 | 5.86 | 5.70 | 5.79 | 5.79 | 1.05% | 1,451,548 |
| Jul 20, 2026 | 5.83 | 5.96 | 5.72 | 5.73 | 5.73 | -1.55% | 1,333,662 |
| Jul 17, 2026 | 5.57 | 5.85 | 5.51 | 5.82 | 5.82 | 2.65% | 2,120,299 |
| Jul 16, 2026 | 5.91 | 5.94 | 5.61 | 5.67 | 5.67 | -4.06% | 2,461,816 |
| Jul 15, 2026 | 6.12 | 6.13 | 5.90 | 5.91 | 5.91 | -3.59% | 1,418,185 |
| Jul 14, 2026 | 6.00 | 6.15 | 5.90 | 6.13 | 6.13 | 3.03% | 2,066,221 |
| Jul 13, 2026 | 6.20 | 6.26 | 5.90 | 5.95 | 5.95 | -4.80% | 2,412,751 |
| Jul 10, 2026 | 6.36 | 6.36 | 5.76 | 6.25 | 6.25 | -0.95% | 3,550,097 |
| Jul 9, 2026 | 6.21 | 6.33 | 6.10 | 6.31 | 6.31 | 1.12% | 1,662,989 |
| Jul 8, 2026 | 6.31 | 6.40 | 6.20 | 6.24 | 6.24 | -2.19% | 2,771,937 |
| Jul 7, 2026 | 6.41 | 6.47 | 6.10 | 6.38 | 6.38 | 0.95% | 2,738,322 |
| Jul 6, 2026 | 6.26 | 6.48 | 6.20 | 6.32 | 6.32 | 0.96% | 3,000,278 |
| Jul 2, 2026 | 5.86 | 6.32 | 5.86 | 6.26 | 6.26 | 7.19% | 4,361,423 |
| Jul 1, 2026 | 5.81 | 5.99 | 5.79 | 5.84 | 5.84 | 0.52% | 3,150,352 |
| Jun 30, 2026 | 5.69 | 5.90 | 5.66 | 5.81 | 5.81 | 2.29% | 3,168,912 |
| 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 |