Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
6.67
-0.36 (-5.12%)
Jun 27, 2025, 4:00 PM - Market closed
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 6.09 | 6.33 | 5.99 | 6.25 | 6.25 | 3.99% | 1,030,845 |
| May 30, 2025 | 6.20 | 6.25 | 5.98 | 6.01 | 6.01 | -3.69% | 1,272,679 |
| May 29, 2025 | 6.14 | 6.30 | 6.05 | 6.24 | 6.24 | 3.14% | 917,854 |
| May 28, 2025 | 5.95 | 6.18 | 5.93 | 6.05 | 6.05 | 1.85% | 1,146,815 |
| May 27, 2025 | 6.09 | 6.15 | 5.92 | 5.94 | 5.94 | -0.17% | 1,059,116 |
| May 23, 2025 | 5.95 | 6.15 | 5.89 | 5.95 | 5.95 | -2.30% | 1,011,456 |
| May 22, 2025 | 6.01 | 6.19 | 5.97 | 6.09 | 6.09 | 0.83% | 652,904 |
| May 21, 2025 | 6.40 | 6.50 | 6.02 | 6.04 | 6.04 | -7.65% | 1,039,611 |
| May 20, 2025 | 6.46 | 6.58 | 6.28 | 6.54 | 6.54 | 1.24% | 876,214 |
| May 19, 2025 | 6.19 | 6.48 | 6.12 | 6.46 | 6.46 | 2.05% | 893,335 |
| May 16, 2025 | 6.30 | 6.44 | 6.22 | 6.33 | 6.33 | 0.48% | 1,306,178 |
| May 15, 2025 | 6.37 | 6.41 | 6.06 | 6.30 | 6.30 | -0.79% | 1,371,700 |
| May 14, 2025 | 6.40 | 6.62 | 6.23 | 6.35 | 6.35 | -0.63% | 1,097,757 |
| May 13, 2025 | 6.61 | 6.65 | 6.23 | 6.39 | 6.39 | -3.18% | 1,232,411 |
| May 12, 2025 | 6.80 | 7.07 | 6.57 | 6.60 | 6.60 | 0.23% | 1,393,605 |
| May 9, 2025 | 6.53 | 6.71 | 6.40 | 6.59 | 6.59 | 0.69% | 1,550,278 |
| May 8, 2025 | 6.20 | 6.73 | 5.62 | 6.54 | 6.54 | 0.77% | 2,179,279 |
| May 7, 2025 | 6.65 | 6.70 | 6.35 | 6.49 | 6.49 | 1.25% | 1,833,592 |
| May 6, 2025 | 7.54 | 7.57 | 6.30 | 6.41 | 6.41 | -17.08% | 2,791,832 |
| May 5, 2025 | 7.87 | 8.23 | 7.69 | 7.73 | 7.73 | -4.57% | 2,877,279 |
| May 2, 2025 | 7.99 | 8.39 | 7.97 | 8.10 | 8.10 | 2.02% | 3,725,765 |
| May 1, 2025 | 7.72 | 8.05 | 7.43 | 7.94 | 7.94 | 2.85% | 2,101,868 |
| Apr 30, 2025 | 7.20 | 7.80 | 7.09 | 7.72 | 7.72 | 5.18% | 2,100,241 |
| Apr 29, 2025 | 6.81 | 7.56 | 6.61 | 7.34 | 7.34 | 7.47% | 1,728,719 |
| Apr 28, 2025 | 6.78 | 7.02 | 6.56 | 6.83 | 6.83 | 1.49% | 1,014,529 |
| Apr 25, 2025 | 6.68 | 6.82 | 6.54 | 6.73 | 6.73 | -0.88% | 1,038,985 |
| Apr 24, 2025 | 6.77 | 6.93 | 6.56 | 6.79 | 6.79 | - | 1,230,445 |
| Apr 23, 2025 | 6.85 | 7.35 | 6.78 | 6.79 | 6.79 | 3.51% | 1,953,539 |
| Apr 22, 2025 | 6.13 | 6.66 | 6.13 | 6.56 | 6.56 | 7.19% | 1,512,358 |
| Apr 21, 2025 | 5.79 | 6.75 | 5.73 | 6.12 | 6.12 | 3.38% | 1,721,974 |
| Apr 17, 2025 | 5.84 | 6.05 | 5.72 | 5.92 | 5.92 | 1.37% | 948,105 |
| Apr 16, 2025 | 6.15 | 6.23 | 5.75 | 5.84 | 5.84 | -7.01% | 993,878 |