Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE
· Real-Time Price · USD
7.57
-0.72 (-8.69%)
At close: Sep 08, 2025, 10:36 AM
WVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 10.13 | 10.45 | 9.90 | 9.93 | 9.93 | -1.49% | 1,493,400 |
| Aug 27, 2025 | 9.87 | 10.42 | 9.87 | 10.08 | 10.08 | 1.10% | 1,507,600 |
| Aug 26, 2025 | 9.97 | 10.17 | 9.84 | 9.97 | 9.97 | 0.30% | 1,755,800 |
| Aug 25, 2025 | 10.04 | 10.16 | 9.83 | 9.94 | 9.94 | -2.07% | 1,485,600 |
| Aug 22, 2025 | 9.85 | 10.58 | 9.72 | 10.15 | 10.15 | 4.00% | 2,247,267 |
| Aug 21, 2025 | 9.41 | 9.92 | 9.38 | 9.76 | 9.76 | 3.28% | 913,263 |
| Aug 20, 2025 | 9.50 | 9.56 | 9.30 | 9.45 | 9.45 | -0.63% | 1,182,400 |
| Aug 19, 2025 | 9.77 | 9.83 | 9.26 | 9.51 | 9.51 | -2.36% | 1,691,431 |
| Aug 18, 2025 | 9.81 | 9.93 | 9.61 | 9.74 | 9.74 | -0.20% | 2,136,724 |
| Aug 15, 2025 | 8.98 | 9.79 | 8.96 | 9.76 | 9.76 | 9.54% | 2,889,544 |
| Aug 14, 2025 | 8.52 | 8.98 | 8.40 | 8.91 | 8.91 | 1.71% | 2,215,425 |
| Aug 13, 2025 | 8.50 | 9.03 | 8.42 | 8.76 | 8.76 | 3.67% | 1,583,938 |
| Aug 12, 2025 | 8.18 | 8.52 | 8.17 | 8.45 | 8.45 | 4.19% | 978,010 |
| Aug 11, 2025 | 8.04 | 8.11 | 7.80 | 8.11 | 8.11 | 0.25% | 2,005,100 |
| Aug 8, 2025 | 8.13 | 8.19 | 7.85 | 8.09 | 8.09 | -0.49% | 1,058,916 |