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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.16	12.68	12.68	13.16	12.54	2.1M
February 12, 2026	13.19	12.8	12.8	13.23	12.51	3.32M
February 11, 2026	13.59	13.27	13.27	13.7	13.08	2.54M
February 10, 2026	14.02	13.59	13.59	14.15	13.48	1.55M
February 09, 2026	13.45	13.67	13.67	13.82	13.15	1.72M
February 06, 2026	13.13	13.45	13.45	13.51	13	2.73M
February 05, 2026	13.37	12.75	12.75	14.56	12.7	2.93M
February 04, 2026	13.84	13.33	13.33	13.98	12.93	2.86M
February 03, 2026	13.55	13.7	13.7	13.91	13.4	2.61M
February 02, 2026	12.69	13.43	13.43	13.6	12.69	2.55M
January 30, 2026	12.99	12.94	12.94	13.21	12.75	2.33M
January 29, 2026	12.65	13.01	13.01	13.14	12.61	3.56M
January 28, 2026	13.29	12.73	12.73	13.46	12.55	13.04M
January 27, 2026	13.41	13.36	13.36	13.77	13.19	3.53M
January 26, 2026	13.33	13.25	13.25	13.58	13.12	1.66M
January 23, 2026	13.83	13.47	13.47	13.91	13.29	2.24M
January 22, 2026	14	13.82	13.82	14.51	13.46	3.44M
January 21, 2026	13.61	13.94	13.94	14.48	13.59	2.44M
January 20, 2026	13.37	13.82	13.82	13.93	13.22	2.98M
January 16, 2026	14.07	13.65	13.65	14.49	13.59	3.7M
January 15, 2026	14.31	14.07	14.07	14.7	13.72	2.84M
January 14, 2026	14.18	14.51	14.51	15.97	14.01	6.07M
January 13, 2026	13.91	14.22	14.22	14.46	13.45	4.2M
January 12, 2026	13.84	13.91	13.91	14.22	13.74	6.15M
January 09, 2026	15.03	13.84	13.84	15.08	13.76	3.75M
January 08, 2026	15.28	14.83	14.83	15.78	14.34	3.15M
January 07, 2026	14.83	15.43	15.43	16.31	14.83	5.94M
January 06, 2026	19.05	15.15	15.15	19.5	15.12	15.04M
January 05, 2026	15.74	15	15	16	14.46	4.95M
January 02, 2026	17.02	15.95	15.95	17.03	15.52	2.87M
December 31, 2025	17.22	17	17	17.31	16.92	1.7M
December 30, 2025	17.69	17.15	17.15	17.86	17.02	1.71M
December 29, 2025	17.66	17.86	17.86	18.05	17.42	2.17M
December 26, 2025	18.22	17.77	17.77	18.39	17.67	1.63M
December 24, 2025	17.49	18.25	18.25	18.5	17.49	1.86M
December 23, 2025	17.57	17.48	17.48	18.22	17.07	2.8M
December 22, 2025	16.04	17.97	17.97	18.18	15.8	4.31M
December 19, 2025	15.53	15.98	15.98	16.66	15.53	4.03M
December 18, 2025	16.35	15.54	15.54	16.64	15.23	3.56M
December 17, 2025	16.35	16.34	16.34	17.14	16.01	4.76M
December 16, 2025	16.8	16.41	16.41	17.41	16.14	6.12M
December 15, 2025	16.75	16.11	16.11	17.08	15.98	6.01M
December 12, 2025	17.38	16.56	16.56	17.77	15.86	8.1M
December 11, 2025	19.54	16.74	16.74	20	16.66	14.46M
December 10, 2025	20.37	20.23	20.23	20.74	18.82	17.66M
December 09, 2025	19.9	21.31	21.31	21.73	17.9	38.01M
December 08, 2025	12.83	18.52	18.52	19.6	12.72	147.25M
December 05, 2025	7.66	7.49	7.49	7.71	7.39	2.55M
December 04, 2025	7.14	7.62	7.62	7.68	7.12	2.52M
December 03, 2025	7	7.14	7.14	7.24	6.93	2.62M
December 02, 2025	7.41	6.99	6.99	7.48	6.96	2.3M
December 01, 2025	7.6	7.41	7.41	7.67	7.35	1.72M
November 28, 2025	7.75	7.76	7.76	7.78	7.61	1.49M
November 26, 2025	7.45	7.67	7.67	7.72	7.41	1.81M
November 25, 2025	7.46	7.43	7.43	7.56	7.29	1.49M
November 24, 2025	7.1	7.46	7.46	7.56	7.09	2.93M
November 21, 2025	6.73	7.05	7.05	7.08	6.67	1.86M
November 20, 2025	6.97	6.76	6.76	7.27	6.6	2.91M
November 19, 2025	7.09	6.88	6.88	7.13	6.82	2.16M
November 18, 2025	7.14	7.11	7.11	7.21	6.77	2.28M

Wave Life Sciences Ltd. (WVE) NASDAQ