Wave Life Sciences Ltd. - WVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	13.06	13.51	13.51	13.85	12.93	4.46M
December 19, 2024	13.08	13.19	13.19	13.55	12.89	902,869
December 18, 2024	14.54	13.09	13.09	14.57	12.84	996,685
December 17, 2024	13.37	14.45	14.45	14.55	13.11	1.48M
December 16, 2024	13.45	13.45	13.45	13.9	13.3	836,640
December 13, 2024	13.93	13.44	13.44	14.19	13.4	819,309
December 12, 2024	15.3	13.85	13.85	15.49	13.77	1.76M
December 11, 2024	15.26	15.41	15.41	15.54	14.78	788,554
December 10, 2024	15.19	14.84	14.84	15.38	14.69	334,608
December 09, 2024	15.49	15.16	15.16	15.72	15	770,728
December 06, 2024	14.69	15.27	15.27	15.67	14.52	735,804
December 05, 2024	14.48	14.44	14.44	14.64	14.22	741,229
December 04, 2024	14.05	14.5	14.5	14.68	13.98	859,632
December 03, 2024	15.01	14.04	14.04	15.21	13.95	1.04M
December 02, 2024	15.48	15.27	15.27	16.38	15.25	1.47M
November 29, 2024	14.89	15.1	15.1	15.29	14.75	624,000
November 27, 2024	14.97	14.99	14.99	15.32	14.74	607,854
November 26, 2024	15.04	14.83	14.83	15.34	14.44	965,817
November 25, 2024	14.68	14.89	14.89	15.09	14.37	1.79M
November 22, 2024	14.51	14.27	14.27	14.52	14.08	455,934
November 21, 2024	14.24	14.35	14.35	15	13.87	1.26M
November 20, 2024	14.23	14.26	14.26	14.49	13.86	679,440
November 19, 2024	12.68	14.21	14.21	14.36	12.66	1.34M
November 18, 2024	13.75	12.85	12.85	13.78	12.76	1.69M
November 15, 2024	15.18	14.22	14.22	15.18	14.11	308,783
November 14, 2024	15.52	15	15	16.08	14.92	880,925
November 13, 2024	16.31	15.69	15.69	16.71	15.61	1.98M
November 12, 2024	14.97	15.89	15.89	16.55	14.95	1.9M
November 11, 2024	16.3	16.44	16.44	16.74	15.84	1.18M
November 08, 2024	14.7	16.44	16.44	16.47	14.55	2.4M
November 07, 2024	14.21	14.83	14.83	14.85	14.2	884,296
November 06, 2024	14.53	14.2	14.2	14.93	13.8	1.38M
November 05, 2024	13.84	13.84	13.84	13.91	13.42	1M
November 04, 2024	13.85	13.79	13.79	14.13	13.14	789,900
November 01, 2024	13.86	13.83	13.83	14.05	13.61	642,063
October 31, 2024	14.14	13.71	13.71	14.19	13.44	1.57M
October 30, 2024	14.66	14.32	14.32	14.77	14.12	1.74M
October 29, 2024	15	14.8	14.8	15.62	14.4	1.4M
October 28, 2024	14.71	14.99	14.99	15.13	14.51	1.1M
October 25, 2024	15.03	14.45	14.45	15.35	14.39	1.01M
October 24, 2024	14.58	14.82	14.82	14.9	14.25	1.22M
October 23, 2024	14.67	14.67	14.67	14.82	14.12	1.47M
October 22, 2024	15.05	14.83	14.83	15.22	14.64	1.53M
October 21, 2024	15.07	15.11	15.11	15.25	14.7	1.76M
October 18, 2024	14.66	15.31	15.31	15.39	14.25	2.03M
October 17, 2024	14.78	14.61	14.61	15.92	14.04	4.34M
October 16, 2024	12.05	14.9	14.9	15.54	11.98	17.27M
October 15, 2024	8.62	8.56	8.56	8.77	8.5	883,225
October 14, 2024	8.65	8.73	8.73	8.92	8.55	1.39M
October 11, 2024	8.23	8.61	8.61	8.71	8.15	916,075
October 10, 2024	8.16	8.26	8.26	8.49	8.14	699,645
October 09, 2024	7.99	8.41	8.41	8.43	7.85	685,708
October 08, 2024	7.95	8	8	8.34	7.85	587,200
October 07, 2024	8.39	8.07	8.07	8.51	8.04	606,167
October 04, 2024	8.56	8.41	8.41	8.75	8.23	842,090
October 03, 2024	8.95	8.5	8.5	8.95	8.37	1.07M
October 02, 2024	8.68	8.83	8.83	9.1	8.36	1.57M
October 01, 2024	8.16	8.3	8.3	8.36	8.02	1.17M
September 30, 2024	8.33	8.2	8.2	8.49	8.07	1.22M
September 27, 2024	8.35	8.29	8.29	8.44	8.1	4.06M

Wave Life Sciences Ltd. (WVE) NASDAQ