Wave Life Sciences Ltd. (WVE) NASDAQ

6.37

+0.165(+2.66%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	6.02	6.37	6.37	6.74	6	13.42M
March 26, 2026	5.36	6.2	6.2	6.49	5.02	50.01M
March 25, 2026	12.18	12.3	12.3	12.67	12.01	3.58M
March 24, 2026	11.46	11.63	11.63	11.64	11.13	2.69M
March 23, 2026	12.11	11.62	11.62	12.12	11.42	3.81M
March 20, 2026	12.05	11.76	11.76	12.24	11.65	5.31M
March 19, 2026	11.74	12.12	12.12	12.4	11.52	2.29M
March 18, 2026	12.33	11.9	11.9	12.57	11.79	2.95M
March 17, 2026	12.4	12.46	12.46	12.65	12.26	2.06M
March 16, 2026	13.12	12.41	12.41	13.38	12.38	2.6M
March 13, 2026	13.42	13.02	13.02	13.65	12.58	2.83M
March 12, 2026	13.79	13.35	13.35	14.04	13.21	1.81M
March 11, 2026	13.79	14.08	14.08	14.32	13.56	1.78M
March 10, 2026	13.54	13.75	13.75	14.2	13.5	1.83M
March 09, 2026	13.1	13.29	13.29	13.51	12.66	2.79M
March 06, 2026	13.22	13.12	13.12	13.4	12.93	2.47M
March 05, 2026	13.49	13.2	13.2	14.19	13.16	3.12M
March 04, 2026	13.57	13.71	13.71	13.99	13.28	1.29M
March 03, 2026	13.4	13.44	13.44	13.72	13.14	1.7M
March 02, 2026	13.65	13.85	13.85	14.16	13.46	2.04M
February 27, 2026	15.09	13.93	13.93	15.1	13.58	3.74M
February 26, 2026	14.58	15.36	15.36	15.47	14.23	3.72M
February 25, 2026	14.06	14.54	14.54	14.57	14	2.17M
February 24, 2026	13.49	14.02	14.02	14.12	13.3	3.07M
February 23, 2026	13.49	13.5	13.5	14.02	13.25	2.31M
February 20, 2026	13.07	13.49	0	13.58	12.88	1.98M
February 19, 2026	13.11	13.16	0	13.34	12.72	2.37M
February 18, 2026	12.52	13.09	0	13.36	12.52	3.38M
February 17, 2026	13.03	12.59	0	13.11	12.54	2.06M
February 13, 2026	13.16	12.68	0	13.16	12.54	2.24M
February 12, 2026	13.19	12.8	0	13.23	12.51	3.32M
February 11, 2026	13.59	13.27	0	13.7	13.08	2.54M
February 10, 2026	14.02	13.59	0	14.15	13.48	1.55M
February 09, 2026	13.45	13.67	0	13.82	13.15	1.72M
February 06, 2026	13.13	13.45	0	13.51	13	2.73M
February 05, 2026	13.37	12.75	0	14.56	12.7	2.93M
February 04, 2026	13.84	13.33	0	13.98	12.93	3.21M
February 03, 2026	13.55	13.7	0	13.91	13.4	2.61M
February 02, 2026	12.69	13.43	0	13.6	12.69	2.55M
January 30, 2026	12.99	12.94	0	13.21	12.75	2.33M
January 29, 2026	12.65	13.01	0	13.14	12.61	3.56M
January 28, 2026	13.35	12.73	0	13.46	12.55	13.12M
January 27, 2026	13.31	13.36	0	13.77	13.19	3.61M
January 26, 2026	13.33	13.25	0	13.58	13.12	1.66M
January 23, 2026	13.83	13.47	0	13.91	13.29	2.24M
January 22, 2026	14	13.82	0	14.51	13.46	3.44M
January 21, 2026	13.61	13.94	0	14.48	13.59	2.44M
January 20, 2026	13.37	13.82	0	13.93	13.22	2.98M
January 16, 2026	14.07	13.65	0	14.49	13.59	3.7M
January 15, 2026	14.31	14.07	0	14.7	13.72	2.84M
January 14, 2026	14.18	14.51	0	15.97	14.01	6.07M
January 13, 2026	13.91	14.22	0	14.46	13.45	4.23M
January 12, 2026	13.84	13.91	0	14.22	13.74	6.15M
January 09, 2026	15.03	13.84	0	15.08	13.76	3.75M
January 08, 2026	15.28	14.83	0	15.78	14.34	3.15M
January 07, 2026	14.83	15.43	0	16.31	14.83	5.94M
January 06, 2026	19.05	15.15	0	19.5	15.12	15.04M
January 05, 2026	15.74	15	0	16	14.46	4.95M
January 02, 2026	17.02	15.95	0	17.03	15.52	2.87M
December 31, 2025	17.22	17	0	17.31	16.92	1.7M