Wave Life Sciences Ltd.

8.12
-0.50 (-5.80%)
At close: Mar 31, 2025, 2:00 PM

Wave Life Sciences Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 9.09 9.09 8.48 8.62 -0.39 -4.33% 1,207,276
Mar 27, 2025 10.00 10.05 8.91 9.01 -1.01 -10.08% 1,712,415
Mar 26, 2025 10.73 10.91 9.55 10.02 0.58 6.14% 3,351,713
Mar 25, 2025 10.01 10.14 9.43 9.44 -0.63 -6.26% 932,800
Mar 24, 2025 9.81 10.10 9.50 10.07 0.48 5.01% 911,447
Mar 21, 2025 9.52 9.87 9.44 9.59 -0.08 -0.83% 1,619,865
Mar 20, 2025 9.91 9.94 9.58 9.67 -0.37 -3.69% 535,900
Mar 19, 2025 9.75 10.08 9.67 10.04 0.25 2.55% 556,600
Mar 18, 2025 10.04 10.30 9.71 9.79 -0.38 -3.74% 692,725
Mar 17, 2025 10.21 10.21 9.90 10.17 -0.05 -0.49% 586,700
Mar 14, 2025 10.39 10.62 10.04 10.22 -0.05 -0.49% 825,808
Mar 13, 2025 10.80 10.89 10.21 10.27 -0.54 -5.00% 1,080,214
Mar 12, 2025 10.56 10.96 10.53 10.81 0.41 3.94% 1,485,400
Mar 11, 2025 9.39 10.77 9.20 10.40 1.01 10.76% 1,545,501
Mar 10, 2025 9.05 9.45 8.57 9.39 -0.01 -0.11% 1,381,600
Mar 7, 2025 10.10 10.14 9.12 9.40 -0.78 -7.66% 1,764,710
Mar 6, 2025 10.30 10.56 10.12 10.18 -0.39 -3.69% 1,084,100
Mar 5, 2025 11.13 11.46 10.07 10.57 -0.66 -5.88% 1,484,960
Mar 4, 2025 10.25 11.71 10.13 11.23 1.18 11.74% 2,054,621
Mar 3, 2025 10.57 10.66 9.89 10.05 -0.52 -4.92% 1,443,700
Feb 28, 2025 10.34 10.69 10.26 10.57 0.01 0.09% 1,187,817
Feb 27, 2025 10.76 11.12 10.54 10.56 -0.04 -0.38% 708,602
Feb 26, 2025 10.50 10.90 10.43 10.60 0.24 2.32% 872,200
Feb 25, 2025 11.07 11.13 10.18 10.36 -0.12 -1.15% 1,139,317
Feb 24, 2025 11.13 11.14 10.30 10.48 -0.65 -5.84% 1,050,300
Feb 21, 2025 11.58 11.68 11.05 11.13 -0.20 -1.77% 798,247
Feb 20, 2025 10.96 11.78 10.79 11.33 0.32 2.91% 753,544
Feb 19, 2025 10.92 11.40 10.81 11.01 -0.02 -0.18% 1,003,114
Feb 18, 2025 10.91 11.18 10.75 11.03 0.22 2.04% 635,682
Feb 14, 2025 10.90 11.10 10.64 10.81 0.01 0.09% 677,634
Feb 13, 2025 11.05 11.05 10.63 10.80 -0.11 -1.01% 515,767
Feb 12, 2025 10.19 10.98 10.16 10.91 0.50 4.80% 713,600
Feb 11, 2025 10.46 10.54 10.04 10.41 -0.25 -2.35% 675,203
Feb 10, 2025 11.23 11.27 10.30 10.66 -0.51 -4.57% 973,022
Feb 7, 2025 12.09 12.09 11.11 11.17 -0.67 -5.66% 496,500
Feb 6, 2025 12.27 12.40 11.79 11.84 -0.40 -3.27% 733,200
Feb 5, 2025 11.85 12.52 11.67 12.24 0.50 4.26% 674,516
Feb 4, 2025 11.88 11.94 11.41 11.74 -0.12 -1.01% 753,315
Feb 3, 2025 11.40 11.99 11.10 11.86 0.29 2.51% 1,029,200
Jan 31, 2025 12.08 12.18 11.35 11.57 -0.49 -4.06% 1,022,719
Jan 30, 2025 12.02 12.35 11.98 12.06 0.15 1.26% 507,327
Jan 29, 2025 11.98 12.28 11.91 11.91 -0.13 -1.08% 706,101
Jan 28, 2025 12.26 12.34 11.90 12.04 -0.16 -1.31% 623,900
Jan 27, 2025 11.89 12.51 11.74 12.20 0.19 1.58% 927,523
Jan 24, 2025 12.00 12.36 11.71 12.01 0.07 0.59% 978,900
Jan 23, 2025 11.45 12.01 11.34 11.94 0.28 2.40% 889,712
Jan 22, 2025 11.08 11.79 11.08 11.66 0.56 5.05% 749,244
Jan 21, 2025 11.19 11.33 11.00 11.10 0.11 1.00% 796,389
Jan 17, 2025 11.39 11.46 10.96 10.99 -0.32 -2.83% 878,161
Jan 16, 2025 11.45 11.49 11.12 11.31 -0.16 -1.39% 824,167