Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
8.76
+0.31 (3.67%)
At close: Aug 13, 2025, 4:00 PM
8.76
0.00 (0.00%)
After-hours: Aug 13, 2025, 6:22 PM EDT
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.50 | 9.03 | 8.42 | 8.76 | 8.76 | 3.67% | 1,583,893 |
| Aug 12, 2025 | 8.18 | 8.52 | 8.17 | 8.45 | 8.45 | 4.26% | 978,010 |
| Aug 11, 2025 | 8.04 | 8.11 | 7.80 | 8.11 | 8.11 | 0.19% | 2,005,058 |
| 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% | 1,195,162 |
| 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 | 8.42 | 8.84 | 8.84 | 1.03% | 1,300,919 |
| Aug 4, 2025 | 9.00 | 9.13 | 8.45 | 8.75 | 8.75 | 1.39% | 1,803,199 |
| 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% | 1,563,585 |
| 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% | 1,397,485 |
| Jul 24, 2025 | 8.52 | 8.58 | 8.33 | 8.39 | 8.39 | -1.99% | 1,001,880 |
| 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 |
| Jul 21, 2025 | 8.18 | 8.72 | 7.81 | 7.87 | 7.87 | -5.64% | 1,986,612 |
| Jul 18, 2025 | 8.09 | 8.73 | 7.97 | 8.34 | 8.34 | 4.12% | 2,461,353 |
| Jul 17, 2025 | 7.81 | 8.07 | 7.67 | 8.01 | 8.01 | 2.43% | 1,154,057 |
| Jul 16, 2025 | 8.17 | 8.24 | 7.68 | 7.82 | 7.82 | 1.43% | 5,293,353 |
| Jul 15, 2025 | 7.92 | 7.95 | 7.31 | 7.71 | 7.71 | -1.66% | 1,445,870 |
| Jul 14, 2025 | 7.67 | 7.91 | 7.50 | 7.84 | 7.84 | 1.82% | 984,407 |
| Jul 11, 2025 | 7.86 | 8.01 | 7.65 | 7.70 | 7.70 | -3.14% | 1,389,096 |
| Jul 10, 2025 | 7.73 | 8.13 | 7.56 | 7.95 | 7.95 | 3.25% | 2,570,038 |
| Jul 9, 2025 | 7.00 | 7.72 | 6.95 | 7.70 | 7.70 | 10.79% | 1,704,319 |
| Jul 8, 2025 | 7.10 | 7.14 | 6.83 | 6.95 | 6.95 | -1.56% | 1,104,429 |
| Jul 7, 2025 | 6.85 | 7.10 | 6.83 | 7.06 | 7.06 | 1.58% | 1,401,692 |
| Jul 3, 2025 | 6.80 | 7.01 | 6.69 | 6.95 | 6.95 | 2.96% | 652,460 |
| Jul 2, 2025 | 6.55 | 6.87 | 6.48 | 6.75 | 6.75 | 3.61% | 947,966 |
| Jul 1, 2025 | 6.48 | 6.69 | 6.25 | 6.52 | 6.52 | 0.23% | 1,266,064 |
| Jun 30, 2025 | 6.70 | 6.77 | 6.49 | 6.50 | 6.50 | -2.55% | 850,818 |
| Jun 27, 2025 | 7.07 | 7.07 | 6.61 | 6.67 | 6.67 | -5.12% | 2,955,470 |
| Jun 26, 2025 | 6.84 | 7.10 | 6.78 | 7.03 | 7.03 | 2.63% | 774,476 |
| Jun 25, 2025 | 6.84 | 6.98 | 6.67 | 6.85 | 6.85 | 0.29% | 1,042,572 |
| Jun 24, 2025 | 7.05 | 7.18 | 6.80 | 6.83 | 6.83 | -1.87% | 1,163,820 |
| Jun 23, 2025 | 6.47 | 7.01 | 6.42 | 6.96 | 6.96 | 5.94% | 1,286,659 |
| Jun 20, 2025 | 7.00 | 7.17 | 6.42 | 6.57 | 6.57 | -4.78% | 1,214,951 |
| Jun 18, 2025 | 6.57 | 6.96 | 6.50 | 6.90 | 6.90 | 4.70% | 876,508 |
| Jun 17, 2025 | 6.75 | 6.82 | 6.58 | 6.59 | 6.59 | -3.80% | 622,281 |
| Jun 16, 2025 | 6.99 | 6.99 | 6.78 | 6.85 | 6.85 | -1.44% | 560,944 |
| Jun 13, 2025 | 6.95 | 7.15 | 6.78 | 6.95 | 6.95 | -3.47% | 672,535 |
| Jun 12, 2025 | 7.14 | 7.27 | 7.00 | 7.20 | 7.20 | 0.14% | 778,545 |
| Jun 11, 2025 | 7.32 | 7.45 | 7.15 | 7.19 | 7.19 | -0.55% | 1,207,842 |
| Jun 10, 2025 | 7.09 | 7.42 | 7.05 | 7.23 | 7.23 | 2.55% | 939,696 |
| Jun 9, 2025 | 7.32 | 7.32 | 6.86 | 7.05 | 7.05 | -2.35% | 991,323 |
| Jun 6, 2025 | 6.84 | 7.33 | 6.73 | 7.22 | 7.22 | 6.96% | 1,345,629 |
| Jun 5, 2025 | 6.66 | 6.86 | 6.48 | 6.75 | 6.75 | 1.05% | 726,792 |
| Jun 4, 2025 | 6.54 | 6.74 | 6.42 | 6.68 | 6.68 | 2.77% | 1,258,484 |
| Jun 3, 2025 | 6.30 | 6.66 | 6.26 | 6.50 | 6.50 | 4.00% | 1,499,404 |