Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
6.60
+0.01 (0.15%)
At close: May 12, 2025, 4:00 PM
6.54
-0.06 (-0.91%)
After-hours: May 12, 2025, 7:57 PM EDT
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.80 | 7.07 | 6.57 | 6.60 | 6.60 | 0.23% | 1,392,405 |
| 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 |
| Apr 15, 2025 | 6.01 | 6.41 | 5.96 | 6.28 | 6.28 | 4.67% | 1,102,388 |
| Apr 14, 2025 | 5.79 | 6.05 | 5.67 | 6.00 | 6.00 | 6.19% | 1,075,704 |
| Apr 11, 2025 | 5.42 | 5.74 | 5.42 | 5.65 | 5.65 | 3.10% | 963,607 |
| Apr 10, 2025 | 5.87 | 6.19 | 5.36 | 5.48 | 5.48 | -10.75% | 1,817,359 |
| Apr 9, 2025 | 5.39 | 6.25 | 5.28 | 6.14 | 6.14 | 9.64% | 2,143,564 |
| Apr 8, 2025 | 6.15 | 6.26 | 5.46 | 5.60 | 5.60 | -3.45% | 1,873,167 |
| Apr 7, 2025 | 5.61 | 6.23 | 5.45 | 5.80 | 5.80 | -3.81% | 1,741,861 |
| Apr 4, 2025 | 6.70 | 6.76 | 5.85 | 6.03 | 6.03 | -9.19% | 2,419,675 |
| Apr 3, 2025 | 7.22 | 7.29 | 6.62 | 6.64 | 6.64 | -12.29% | 2,380,562 |
| Apr 2, 2025 | 7.56 | 8.08 | 7.35 | 7.57 | 7.57 | -2.20% | 2,273,679 |
| Apr 1, 2025 | 7.91 | 8.18 | 7.64 | 7.74 | 7.74 | -4.21% | 1,909,903 |
| Mar 31, 2025 | 8.27 | 8.40 | 7.92 | 8.08 | 8.08 | -6.26% | 2,522,721 |
| Mar 28, 2025 | 9.09 | 9.09 | 8.48 | 8.62 | 8.62 | -4.33% | 1,207,282 |
| Mar 27, 2025 | 10.00 | 10.05 | 8.91 | 9.01 | 9.01 | -10.08% | 1,712,415 |
| Mar 26, 2025 | 10.73 | 10.91 | 9.55 | 10.02 | 10.02 | 6.14% | 3,351,713 |
| Mar 25, 2025 | 10.01 | 10.14 | 9.43 | 9.44 | 9.44 | -6.26% | 932,762 |
| Mar 24, 2025 | 9.81 | 10.10 | 9.50 | 10.07 | 10.07 | 5.01% | 911,447 |
| Mar 21, 2025 | 9.52 | 9.87 | 9.44 | 9.59 | 9.59 | -0.83% | 1,619,865 |
| Mar 20, 2025 | 9.91 | 9.94 | 9.58 | 9.67 | 9.67 | -3.69% | 535,890 |
| Mar 19, 2025 | 9.75 | 10.08 | 9.67 | 10.04 | 10.04 | 2.55% | 556,594 |
| Mar 18, 2025 | 10.04 | 10.30 | 9.71 | 9.79 | 9.79 | -3.74% | 692,725 |
| Mar 17, 2025 | 10.21 | 10.21 | 9.90 | 10.17 | 10.17 | -0.49% | 586,675 |
| Mar 14, 2025 | 10.39 | 10.62 | 10.04 | 10.22 | 10.22 | -0.49% | 825,808 |
| Mar 13, 2025 | 10.80 | 10.89 | 10.21 | 10.27 | 10.27 | -5.00% | 1,080,214 |
| Mar 12, 2025 | 10.56 | 10.96 | 10.53 | 10.81 | 10.81 | 3.94% | 1,485,356 |
| Mar 11, 2025 | 9.39 | 10.77 | 9.20 | 10.40 | 10.40 | 10.76% | 1,545,501 |
| Mar 10, 2025 | 9.05 | 9.45 | 8.57 | 9.39 | 9.39 | -0.11% | 1,380,821 |
| Mar 7, 2025 | 10.10 | 10.14 | 9.12 | 9.40 | 9.40 | -7.66% | 1,764,710 |
| Mar 6, 2025 | 10.30 | 10.56 | 10.12 | 10.18 | 10.18 | -3.69% | 1,084,050 |
| Mar 5, 2025 | 11.13 | 11.46 | 10.07 | 10.57 | 10.57 | -5.88% | 1,484,960 |
| Mar 4, 2025 | 10.25 | 11.71 | 10.13 | 11.23 | 11.23 | 11.74% | 2,054,621 |
| Mar 3, 2025 | 10.57 | 10.66 | 9.89 | 10.05 | 10.05 | -4.92% | 1,443,656 |