Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE
· Real-Time Price · USD
9.40
-0.34 (-3.49%)
At close: Aug 19, 2025, 11:43 AM
WVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.81 | 9.93 | 9.61 | 9.74 | 9.74 | -0.20% | 1,953,643 |
| Aug 15, 2025 | 8.98 | 9.79 | 8.96 | 9.76 | 9.76 | 9.54% | 2,889,544 |
| Aug 14, 2025 | 8.52 | 8.98 | 8.40 | 8.91 | 8.91 | 1.71% | 2,215,425 |
| Aug 13, 2025 | 8.50 | 9.03 | 8.42 | 8.76 | 8.76 | 3.67% | 1,583,938 |
| Aug 12, 2025 | 8.18 | 8.52 | 8.17 | 8.45 | 8.45 | 4.19% | 978,010 |
| Aug 11, 2025 | 8.04 | 8.11 | 7.80 | 8.11 | 8.11 | 0.25% | 2,005,100 |
| Aug 8, 2025 | 8.13 | 8.19 | 7.85 | 8.09 | 8.09 | -0.49% | 1,058,916 |
| Aug 7, 2025 | 8.56 | 8.60 | 8.11 | 8.13 | 8.13 | -4.91% | 1,195,200 |
| Aug 6, 2025 | 8.72 | 8.80 | 8.37 | 8.55 | 8.55 | -3.28% | 1,985,043 |
| Aug 5, 2025 | 8.88 | 8.97 | 8.41 | 8.84 | 8.84 | 1.03% | 1,300,919 |
| Aug 4, 2025 | 9.00 | 9.13 | 8.45 | 8.75 | 8.75 | 1.39% | 1,803,200 |
| Aug 1, 2025 | 8.00 | 8.70 | 7.93 | 8.63 | 8.63 | 6.54% | 1,835,948 |
| Jul 31, 2025 | 8.03 | 8.40 | 7.99 | 8.10 | 8.10 | -0.74% | 1,563,600 |
| Jul 30, 2025 | 8.08 | 8.57 | 7.75 | 8.16 | 8.16 | -1.92% | 1,931,233 |
| Jul 29, 2025 | 8.13 | 8.35 | 7.90 | 8.32 | 8.32 | 1.71% | 1,542,208 |
| Jul 28, 2025 | 8.79 | 8.88 | 8.17 | 8.18 | 8.18 | -2.62% | 1,699,338 |
| Jul 25, 2025 | 8.40 | 8.46 | 8.11 | 8.40 | 8.40 | 0.12% | 1,397,500 |
| Jul 24, 2025 | 8.52 | 8.58 | 8.32 | 8.39 | 8.39 | -1.99% | 1,001,900 |
| Jul 23, 2025 | 8.00 | 8.70 | 7.87 | 8.56 | 8.56 | 7.94% | 1,612,842 |
| Jul 22, 2025 | 7.86 | 8.03 | 7.69 | 7.93 | 7.93 | 0.76% | 1,142,630 |