Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE
· Real-Time Price · USD
7.15
0.13 (1.85%)
At close: Oct 03, 2025, 3:59 PM
7.17
0.28%
After-hours: Oct 03, 2025, 07:37 PM EDT
WVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.10 | 7.24 | 6.92 | 7.15 | 7.15 | 1.85% | 1,822,369 |
| Oct 2, 2025 | 7.10 | 7.10 | 6.91 | 7.02 | 7.02 | -0.14% | 1,019,054 |
| Oct 1, 2025 | 7.33 | 7.47 | 6.98 | 7.03 | 7.03 | -3.96% | 1,325,231 |
| Sep 30, 2025 | 7.15 | 7.48 | 7.09 | 7.32 | 7.32 | 2.66% | 2,630,666 |
| Sep 29, 2025 | 6.82 | 7.37 | 6.75 | 7.13 | 7.13 | 4.85% | 2,505,490 |
| Sep 26, 2025 | 6.67 | 6.93 | 6.58 | 6.80 | 6.80 | 2.10% | 2,258,771 |
| Sep 25, 2025 | 6.67 | 6.78 | 6.57 | 6.66 | 6.66 | -1.04% | 1,737,600 |
| Sep 24, 2025 | 6.78 | 6.89 | 6.65 | 6.73 | 6.73 | -1.46% | 1,828,303 |
| Sep 23, 2025 | 6.88 | 6.95 | 6.70 | 6.83 | 6.83 | -1.16% | 1,577,400 |
| Sep 22, 2025 | 6.88 | 6.91 | 6.69 | 6.91 | 6.91 | 0.29% | 1,451,139 |
| Sep 19, 2025 | 6.99 | 7.08 | 6.77 | 6.89 | 6.89 | -1.01% | 2,199,004 |
| Sep 18, 2025 | 6.80 | 7.03 | 6.80 | 6.96 | 6.96 | 2.35% | 2,122,353 |
| Sep 17, 2025 | 6.89 | 7.02 | 6.76 | 6.80 | 6.80 | -0.29% | 1,245,300 |
| Sep 16, 2025 | 6.95 | 7.03 | 6.79 | 6.82 | 6.82 | -2.15% | 1,495,348 |
| Sep 15, 2025 | 7.00 | 7.06 | 6.84 | 6.97 | 6.97 | 0.00% | 1,257,000 |
| Sep 12, 2025 | 7.15 | 7.18 | 6.95 | 6.97 | 6.97 | -2.65% | 1,852,421 |
| Sep 11, 2025 | 7.32 | 7.36 | 6.97 | 7.16 | 7.16 | -3.11% | 2,340,136 |
| Sep 10, 2025 | 7.52 | 7.76 | 7.27 | 7.39 | 7.39 | -1.20% | 2,312,289 |
| Sep 9, 2025 | 7.55 | 7.64 | 7.37 | 7.48 | 7.48 | -1.32% | 1,524,328 |
| Sep 8, 2025 | 8.26 | 8.30 | 7.50 | 7.58 | 7.58 | -8.56% | 2,665,454 |
Page 1 of 125