Wave Life Sciences Ltd. (WVE) Historical Stock Price Data | Complete Trading History - Stocknear

Wave Life Sciences Ltd.

NASDAQ: WVE · Real-Time Price · USD
6.80
0.14 (2.10%)
At close: Sep 26, 2025, 3:59 PM
6.85
0.74%
After-hours: Sep 26, 2025, 07:07 PM EDT

WVE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 6.67 6.93 6.58 6.80 6.80 2.10% 2,237,060
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
Sep 5, 2025 8.23 8.62 8.10 8.29 8.29 1.34% 2,792,300
Sep 4, 2025 8.00 8.20 7.49 8.18 8.18 2.25% 3,437,600
Sep 3, 2025 7.39 8.00 7.12 8.00 8.00 -16.84% 11,119,200
Sep 2, 2025 9.48 9.87 9.41 9.62 9.62 0.21% 1,130,672
Aug 29, 2025 9.89 10.06 9.43 9.60 9.60 -3.32% 1,230,951