Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
7.32
-0.06 (-0.88%)
Apr 23, 2026, 2:48 PM EDT - Market open
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.40 | 7.53 | 7.24 | 7.33 | - | -0.68% | 1,287,940 |
| Apr 22, 2026 | 7.45 | 7.46 | 7.25 | 7.38 | 7.38 | 0.54% | 3,480,048 |
| Apr 21, 2026 | 7.54 | 7.61 | 7.28 | 7.34 | 7.34 | -3.17% | 4,286,468 |
| Apr 20, 2026 | 7.46 | 7.68 | 7.42 | 7.58 | 7.58 | 1.20% | 3,407,226 |
| Apr 17, 2026 | 7.45 | 7.66 | 7.25 | 7.49 | 7.49 | 2.32% | 5,946,837 |
| Apr 16, 2026 | 7.61 | 7.65 | 7.23 | 7.32 | 7.32 | -3.56% | 3,001,362 |
| Apr 15, 2026 | 7.48 | 7.74 | 7.30 | 7.59 | 7.59 | 2.71% | 3,453,640 |
| Apr 14, 2026 | 7.29 | 7.50 | 7.16 | 7.39 | 7.39 | 1.79% | 6,251,942 |
| Apr 13, 2026 | 7.17 | 7.34 | 7.07 | 7.26 | 7.26 | 1.11% | 2,642,294 |
| Apr 10, 2026 | 7.23 | 7.26 | 7.07 | 7.18 | 7.18 | 0.28% | 1,865,508 |
| Apr 9, 2026 | 7.01 | 7.23 | 6.97 | 7.16 | 7.16 | 0.85% | 2,556,111 |
| Apr 8, 2026 | 7.42 | 7.50 | 6.99 | 7.10 | 7.10 | - | 2,339,787 |
| Apr 7, 2026 | 6.98 | 7.13 | 6.83 | 7.10 | 7.10 | 0.14% | 2,666,155 |
| Apr 6, 2026 | 7.22 | 7.50 | 7.04 | 7.09 | 7.09 | -2.61% | 2,881,289 |
| Apr 2, 2026 | 6.64 | 7.37 | 6.61 | 7.28 | 7.28 | 6.59% | 4,061,921 |
| Apr 1, 2026 | 7.21 | 7.48 | 6.79 | 6.83 | 6.83 | -5.79% | 4,796,296 |
| Mar 31, 2026 | 7.32 | 7.80 | 7.00 | 7.25 | 7.25 | 9.52% | 12,399,052 |
| Mar 30, 2026 | 6.48 | 6.76 | 6.27 | 6.62 | 6.62 | 4.01% | 6,275,099 |
| Mar 27, 2026 | 6.02 | 6.74 | 6.00 | 6.37 | 6.37 | 2.66% | 13,415,047 |
| Mar 26, 2026 | 5.36 | 6.49 | 5.02 | 6.20 | 6.20 | -49.59% | 49,978,292 |
| Mar 25, 2026 | 12.18 | 12.67 | 12.01 | 12.30 | 12.30 | 5.76% | 3,583,404 |
| Mar 24, 2026 | 11.46 | 11.64 | 11.13 | 11.63 | 11.63 | 0.09% | 2,694,378 |
| Mar 23, 2026 | 12.11 | 12.12 | 11.42 | 11.62 | 11.62 | -1.19% | 3,806,100 |
| Mar 20, 2026 | 12.05 | 12.24 | 11.65 | 11.76 | 11.76 | -2.97% | 5,818,362 |
| Mar 19, 2026 | 11.74 | 12.40 | 11.52 | 12.12 | 12.12 | 1.85% | 2,295,822 |
| Mar 18, 2026 | 12.33 | 12.57 | 11.79 | 11.90 | 11.90 | -4.49% | 2,953,663 |
| Mar 17, 2026 | 12.40 | 12.65 | 12.26 | 12.46 | 12.46 | 0.40% | 2,149,178 |
| Mar 16, 2026 | 13.12 | 13.38 | 12.38 | 12.41 | 12.41 | -4.69% | 2,608,740 |
| Mar 13, 2026 | 13.42 | 13.65 | 12.58 | 13.02 | 13.02 | -2.47% | 2,830,257 |
| Mar 12, 2026 | 13.79 | 14.04 | 13.21 | 13.35 | 13.35 | -5.18% | 1,814,003 |
| Mar 11, 2026 | 13.79 | 14.32 | 13.56 | 14.08 | 14.08 | 2.40% | 1,787,698 |
| Mar 10, 2026 | 13.54 | 14.20 | 13.50 | 13.75 | 13.75 | 3.46% | 1,829,849 |
| Mar 9, 2026 | 13.10 | 13.51 | 12.66 | 13.29 | 13.29 | 1.30% | 2,792,866 |
| Mar 6, 2026 | 13.22 | 13.40 | 12.93 | 13.12 | 13.12 | -0.61% | 2,472,856 |
| Mar 5, 2026 | 13.49 | 14.19 | 13.16 | 13.20 | 13.20 | -3.72% | 3,120,031 |
| Mar 4, 2026 | 13.57 | 13.99 | 13.28 | 13.71 | 13.71 | 2.01% | 1,320,087 |
| Mar 3, 2026 | 13.40 | 13.72 | 13.14 | 13.44 | 13.44 | -2.96% | 1,713,424 |
| Mar 2, 2026 | 13.65 | 14.16 | 13.46 | 13.85 | 13.85 | -0.57% | 2,036,859 |
| Feb 27, 2026 | 15.09 | 15.10 | 13.58 | 13.93 | 13.93 | -9.31% | 3,738,461 |
| Feb 26, 2026 | 14.58 | 15.47 | 14.23 | 15.36 | 15.36 | 5.64% | 3,724,588 |
| Feb 25, 2026 | 14.06 | 14.57 | 14.00 | 14.54 | 14.54 | 3.71% | 2,171,211 |
| Feb 24, 2026 | 13.49 | 14.12 | 13.30 | 14.02 | 14.02 | 3.85% | 3,070,286 |
| Feb 23, 2026 | 13.49 | 14.02 | 13.25 | 13.50 | 13.50 | 0.07% | 2,311,891 |
| Feb 20, 2026 | 13.07 | 13.58 | 12.88 | 13.49 | 13.49 | 2.51% | 1,983,228 |
| Feb 19, 2026 | 13.11 | 13.34 | 12.72 | 13.16 | 13.16 | 0.53% | 2,374,232 |
| Feb 18, 2026 | 12.52 | 13.36 | 12.52 | 13.09 | 13.09 | 3.97% | 3,376,192 |
| Feb 17, 2026 | 13.03 | 13.11 | 12.54 | 12.59 | 12.59 | -0.71% | 2,059,997 |
| Feb 13, 2026 | 13.16 | 13.16 | 12.54 | 12.68 | 12.68 | -0.94% | 2,235,459 |
| Feb 12, 2026 | 13.19 | 13.23 | 12.51 | 12.80 | 12.80 | -3.54% | 3,315,771 |
| Feb 11, 2026 | 13.59 | 13.70 | 13.08 | 13.27 | 13.27 | -2.35% | 2,543,265 |