Wave Life Sciences Ltd.WVENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.69 | $13.60 | $12.69 | $13.43 | 2.53M |
| 1/30/2026 | $12.99 | $13.21 | $12.75 | $12.94 | 2.33M |
| 1/29/2026 | $12.65 | $13.14 | $12.61 | $13.01 | 3.56M |
| 1/28/2026 | $13.35 | $13.46 | $12.55 | $12.73 | 13.12M |
| 1/27/2026 | $13.31 | $13.77 | $13.19 | $13.36 | 3.61M |
| 1/26/2026 | $13.33 | $13.58 | $13.12 | $13.25 | 1.66M |
| 1/23/2026 | $13.83 | $13.91 | $13.29 | $13.47 | 2.24M |
| 1/22/2026 | $14.00 | $14.51 | $13.46 | $13.82 | 3.44M |
| 1/21/2026 | $13.61 | $14.48 | $13.59 | $13.94 | 2.44M |
| 1/20/2026 | $13.37 | $13.93 | $13.22 | $13.82 | 2.98M |
| 1/16/2026 | $14.07 | $14.49 | $13.59 | $13.65 | 3.70M |
| 1/15/2026 | $14.31 | $14.70 | $13.72 | $14.07 | 2.84M |
| 1/14/2026 | $14.18 | $15.97 | $14.01 | $14.51 | 6.07M |
| 1/13/2026 | $13.91 | $14.46 | $13.45 | $14.22 | 4.23M |
| 1/12/2026 | $13.84 | $14.22 | $13.74 | $13.91 | 6.15M |
| 1/9/2026 | $15.03 | $15.08 | $13.76 | $13.84 | 3.75M |
| 1/8/2026 | $15.28 | $15.78 | $14.34 | $14.83 | 3.15M |
| 1/7/2026 | $14.83 | $16.31 | $14.83 | $15.43 | 5.94M |
| 1/6/2026 | $19.05 | $19.50 | $15.12 | $15.15 | 15.04M |
| 1/5/2026 | $15.74 | $16.00 | $14.46 | $15.00 | 4.95M |
| 1/2/2026 | $17.02 | $17.03 | $15.52 | $15.95 | 2.87M |
| 12/31/2025 | $17.22 | $17.31 | $16.92 | $17.00 | 1.70M |
| 12/30/2025 | $17.69 | $17.86 | $17.02 | $17.15 | 1.74M |
| 12/29/2025 | $17.66 | $18.05 | $17.42 | $17.86 | 2.17M |
| 12/26/2025 | $18.22 | $18.39 | $17.67 | $17.77 | 1.63M |
| 12/24/2025 | $17.49 | $18.50 | $17.49 | $18.25 | 1.86M |
| 12/23/2025 | $17.57 | $18.22 | $17.07 | $17.48 | 2.80M |
| 12/22/2025 | $16.04 | $18.18 | $15.80 | $17.97 | 4.31M |
| 12/19/2025 | $15.53 | $16.66 | $15.53 | $15.98 | 4.03M |
| 12/18/2025 | $16.35 | $16.64 | $15.23 | $15.54 | 3.56M |
| 12/17/2025 | $16.35 | $17.14 | $16.01 | $16.34 | 4.76M |
| 12/16/2025 | $16.80 | $17.41 | $16.14 | $16.41 | 6.12M |
| 12/15/2025 | $16.75 | $17.08 | $15.98 | $16.11 | 6.01M |
| 12/12/2025 | $17.38 | $17.77 | $15.86 | $16.56 | 8.10M |
| 12/11/2025 | $19.82 | $20.00 | $16.66 | $16.75 | 15.49M |
| 12/10/2025 | $20.37 | $20.74 | $18.82 | $20.23 | 17.66M |
| 12/9/2025 | $19.90 | $21.73 | $17.90 | $21.31 | 38.01M |
| 12/8/2025 | $12.83 | $19.60 | $12.72 | $18.52 | 147.25M |
| 12/5/2025 | $7.66 | $7.71 | $7.39 | $7.49 | 2.55M |
| 12/4/2025 | $7.14 | $7.68 | $7.12 | $7.62 | 2.52M |
| 12/3/2025 | $7.00 | $7.24 | $6.93 | $7.14 | 2.62M |
| 12/2/2025 | $7.41 | $7.48 | $6.96 | $6.99 | 2.30M |
| 12/1/2025 | $7.60 | $7.67 | $7.35 | $7.41 | 1.72M |
| 11/28/2025 | $7.75 | $7.78 | $7.61 | $7.76 | 1.49M |
| 11/26/2025 | $7.45 | $7.72 | $7.41 | $7.67 | 1.81M |
| 11/25/2025 | $7.46 | $7.56 | $7.29 | $7.43 | 1.49M |
| 11/24/2025 | $7.10 | $7.56 | $7.09 | $7.46 | 2.93M |
| 11/21/2025 | $6.73 | $7.08 | $6.67 | $7.05 | 1.85M |
| 11/20/2025 | $6.97 | $7.27 | $6.60 | $6.76 | 2.91M |
| 11/19/2025 | $7.09 | $7.13 | $6.82 | $6.88 | 2.16M |
| 11/18/2025 | $7.14 | $7.21 | $6.77 | $7.11 | 2.28M |
| 11/17/2025 | $7.09 | $7.38 | $7.02 | $7.15 | 2.05M |
| 11/14/2025 | $6.54 | $7.13 | $6.51 | $7.08 | 2.32M |
| 11/13/2025 | $7.08 | $7.26 | $6.62 | $6.67 | 2.97M |
| 11/12/2025 | $7.22 | $7.38 | $6.86 | $6.96 | 2.61M |
| 11/11/2025 | $7.00 | $7.41 | $6.90 | $7.26 | 2.95M |
| 11/10/2025 | $7.80 | $8.08 | $6.72 | $7.05 | 4.00M |
| 11/7/2025 | $7.71 | $7.97 | $7.24 | $7.86 | 3.28M |
| 11/6/2025 | $8.06 | $8.14 | $7.87 | $7.88 | 1.98M |
| 11/5/2025 | $8.00 | $8.07 | $7.70 | $8.04 | 1.98M |