Wave Life Sciences Ltd.
11.82
0.69 (6.20%)
At close: Jan 15, 2025, 9:52 AM

WVE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 11.34 11.44 11.10 11.13 -0.14 -1.24% 1,105,621
Jan 13, 2025 11.20 11.34 10.57 11.27 -0.27 -2.34% 1,284,069
Jan 10, 2025 12.12 12.28 11.11 11.54 -0.96 -7.68% 1,584,535
Jan 8, 2025 12.98 13.08 12.48 12.50 -0.58 -4.43% 619,905
Jan 7, 2025 13.00 13.43 12.93 13.08 0.05 0.38% 916,201
Jan 6, 2025 13.54 13.86 12.89 13.03 -0.48 -3.55% 798,950
Jan 3, 2025 13.47 13.92 13.30 13.51 0.19 1.43% 985,080
Jan 2, 2025 12.50 13.44 12.26 13.32 0.95 7.68% 1,033,148
Dec 31, 2024 12.54 12.58 12.09 12.37 -0.04 -0.32% 604,123
Dec 30, 2024 12.65 12.94 12.21 12.41 -0.49 -3.80% 700,766
Dec 27, 2024 13.33 13.54 12.87 12.90 -0.58 -4.30% 595,210
Dec 26, 2024 13.26 13.54 13.03 13.48 0.07 0.52% 421,158
Dec 24, 2024 13.12 13.49 13.02 13.41 0.29 2.21% 354,517
Dec 23, 2024 13.63 13.81 13.05 13.12 -0.39 -2.89% 864,456
Dec 20, 2024 13.06 13.85 12.93 13.51 0.32 2.43% 4,462,800
Dec 19, 2024 13.08 13.55 12.89 13.19 0.10 0.76% 902,869
Dec 18, 2024 14.54 14.57 12.84 13.09 -1.36 -9.41% 1,004,813
Dec 17, 2024 13.37 14.55 13.11 14.45 1.00 7.43% 1,475,887
Dec 16, 2024 13.45 13.90 13.30 13.45 0.01 0.07% 836,640
Dec 13, 2024 13.93 14.19 13.40 13.44 -0.41 -2.96% 819,309
Dec 12, 2024 15.30 15.49 13.77 13.85 -1.56 -10.12% 1,775,500
Dec 11, 2024 15.26 15.54 14.78 15.41 0.44 2.94% 788,554
Dec 10, 2024 15.19 15.38 14.68 14.97 -0.19 -1.25% 753,500
Dec 9, 2024 15.49 15.72 15.00 15.16 -0.11 -0.72% 774,000
Dec 6, 2024 14.69 15.67 14.52 15.27 0.83 5.75% 735,804
Dec 5, 2024 14.48 14.64 14.22 14.44 -0.06 -0.41% 741,229
Dec 4, 2024 14.05 14.68 13.98 14.50 0.46 3.28% 859,632
Dec 3, 2024 15.01 15.21 13.95 14.04 -1.23 -8.06% 1,035,006
Dec 2, 2024 15.48 16.38 15.25 15.27 0.17 1.13% 1,469,661
Nov 29, 2024 14.89 15.29 14.75 15.10 0.11 0.73% 624,000
Nov 27, 2024 14.97 15.32 14.74 14.99 0.16 1.08% 607,854
Nov 26, 2024 15.04 15.34 14.44 14.83 -0.06 -0.40% 965,817
Nov 25, 2024 14.68 15.09 14.37 14.89 0.62 4.34% 1,792,600
Nov 22, 2024 14.51 14.52 14.08 14.27 -0.08 -0.56% 455,934
Nov 21, 2024 14.24 15.00 13.87 14.35 0.09 0.63% 1,264,830
Nov 20, 2024 14.23 14.49 13.86 14.26 0.05 0.35% 679,440
Nov 19, 2024 12.68 14.36 12.66 14.21 1.36 10.58% 1,343,128
Nov 18, 2024 13.75 13.78 12.76 12.85 -0.82 -6.00% 1,694,516
Nov 15, 2024 15.18 15.27 13.63 13.67 -1.33 -8.87% 1,432,900
Nov 14, 2024 15.52 16.08 14.92 15.00 -0.69 -4.40% 880,925
Nov 13, 2024 16.31 16.71 15.61 15.69 -0.20 -1.26% 1,977,401
Nov 12, 2024 14.97 16.55 14.95 15.89 -0.55 -3.35% 1,899,863
Nov 11, 2024 16.30 16.74 15.84 16.44 0.00 0.00% 1,178,176
Nov 8, 2024 14.70 16.47 14.55 16.44 1.61 10.86% 2,395,131
Nov 7, 2024 14.21 14.85 14.20 14.83 0.63 4.44% 884,296
Nov 6, 2024 14.53 14.93 13.80 14.20 0.36 2.60% 1,375,919
Nov 5, 2024 13.84 13.91 13.42 13.84 0.05 0.36% 1,002,612
Nov 4, 2024 13.85 14.13 13.14 13.79 -0.04 -0.29% 789,900
Nov 1, 2024 13.86 14.05 13.61 13.83 0.12 0.88% 642,063
Oct 31, 2024 14.14 14.19 13.44 13.71 -0.61 -4.26% 1,566,665

Create Price Alert on WVE

Your price alert will notify you when the stock price is above 11.82.

Add to Watchlist