Skip to main content
Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
13.21
+0.09 (0.69%)
Mar 9, 2026, 3:31 PM EDT - Market open

Wave Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.1013.5112.6613.12--1,387,395
Mar 6, 202613.2213.4012.9313.1213.12-0.61%2,471,590
Mar 5, 202613.4914.1913.1613.2013.20-3.72%3,053,982
Mar 4, 202613.5713.9913.2813.7113.712.01%1,278,873
Mar 3, 202613.4013.7213.1413.4413.44-2.96%1,697,009
Mar 2, 202613.6514.1613.4613.8513.85-0.57%2,014,983
Feb 27, 202615.0915.1013.5813.9313.93-9.31%3,641,904
Feb 26, 202614.5815.4714.2315.3615.365.64%3,698,820
Feb 25, 202614.0614.5714.0014.5414.543.71%2,152,979
Feb 24, 202613.4914.1213.3014.0214.023.85%3,020,864
Feb 23, 202613.4914.0213.2513.5013.500.07%2,285,547
Feb 20, 202613.0713.5812.8813.4913.492.51%1,977,635
Feb 19, 202613.1113.3412.7213.1613.160.53%2,241,208
Feb 18, 202612.5213.3612.5213.0913.093.97%3,372,241
Feb 17, 202613.0313.1112.5412.5912.59-0.71%2,059,737
Feb 13, 202613.1613.1612.5412.6812.68-0.94%2,235,459
Feb 12, 202613.1913.2312.5112.8012.80-3.54%3,315,771
Feb 11, 202613.5913.7013.0813.2713.27-2.35%2,543,265
Feb 10, 202614.0214.1513.4813.5913.59-0.59%1,553,973
Feb 9, 202613.4513.8213.1513.6713.671.64%1,720,358
Feb 6, 202613.1313.5113.0013.4513.455.49%2,730,165
Feb 5, 202613.3714.5612.7012.7512.75-4.35%2,933,672
Feb 4, 202613.8413.9812.9313.3313.33-2.70%3,209,236
Feb 3, 202613.5513.9113.4013.7013.702.01%2,613,899
Feb 2, 202612.6913.6012.6913.4313.433.79%2,550,381
Jan 30, 202612.9913.2112.7512.9412.94-0.54%2,327,919
Jan 29, 202612.6513.1412.6113.0113.012.20%3,564,962
Jan 28, 202613.3513.4612.5512.7312.73-4.72%13,122,067
Jan 27, 202613.3113.7713.1913.3613.360.83%3,608,050
Jan 26, 202613.3313.5813.1213.2513.25-1.63%1,660,246
Jan 23, 202613.8313.9113.2913.4713.47-2.53%2,244,446
Jan 22, 202614.0014.5113.4613.8213.82-0.86%3,444,681
Jan 21, 202613.6114.4813.5913.9413.940.87%2,438,437
Jan 20, 202613.3713.9313.2213.8213.821.25%2,980,842
Jan 16, 202614.0714.4913.5913.6513.65-2.99%3,701,972
Jan 15, 202614.3114.7013.7214.0714.07-3.03%2,841,929
Jan 14, 202614.1815.9714.0114.5114.512.04%6,073,735
Jan 13, 202613.9114.4613.4514.2214.222.23%4,232,746
Jan 12, 202613.8414.2213.7413.9113.910.51%6,145,742
Jan 9, 202615.0315.0813.7613.8413.84-6.68%3,746,966
Jan 8, 202615.2815.7814.3414.8314.83-3.89%3,152,085
Jan 7, 202614.8316.3114.8315.4315.431.85%5,938,822
Jan 6, 202619.0519.5015.1215.1515.151.00%15,042,438
Jan 5, 202615.7416.0014.4615.0015.00-5.96%4,949,541
Jan 2, 202617.0217.0315.5215.9515.95-6.18%2,867,589
Dec 31, 202517.2217.3116.9217.0017.00-0.87%1,700,519
Dec 30, 202517.6917.8617.0217.1517.15-3.98%1,741,105
Dec 29, 202517.6618.0517.4217.8617.860.51%2,169,354
Dec 26, 202518.2218.3917.6717.7717.77-2.63%1,633,062
Dec 24, 202517.4918.5017.4918.2518.254.41%1,862,873
Dec 23, 202517.5718.2217.0717.4817.48-2.73%2,803,792
Dec 22, 202516.0418.1815.8017.9717.9712.45%4,311,746
Dec 19, 202515.5316.6615.5315.9815.982.83%4,026,851
Dec 18, 202516.3516.6415.2315.5415.54-4.90%3,556,742
Dec 17, 202516.3517.1416.0116.3416.34-0.43%4,759,524
Dec 16, 202516.8017.4116.1416.4116.411.86%6,123,406
Dec 15, 202516.7517.0815.9816.1116.11-2.72%6,006,377
Dec 12, 202517.3817.7715.8616.5616.56-1.13%8,100,050
Dec 11, 202519.8220.0016.6616.7516.75-17.20%15,490,094
Dec 10, 202520.3720.7418.8220.2320.23-5.07%17,661,485
Dec 9, 202519.9021.7317.9021.3121.3115.06%38,009,480
Dec 8, 202512.8319.6012.7218.5218.52147.26%147,251,357
Dec 5, 20257.667.717.397.497.49-1.71%2,550,599
Dec 4, 20257.147.687.127.627.626.72%2,519,848
Dec 3, 20257.007.246.937.147.142.15%2,615,817
Dec 2, 20257.417.486.966.996.99-5.67%2,302,487
Dec 1, 20257.607.677.357.417.41-4.51%1,719,639
Nov 28, 20257.757.787.617.767.761.17%1,489,480
Nov 26, 20257.457.727.417.677.673.23%1,809,002
Nov 25, 20257.467.567.297.437.43-0.40%1,485,474
Nov 24, 20257.107.567.097.467.465.82%2,932,745
Nov 21, 20256.737.086.677.057.054.37%1,854,967
Nov 20, 20256.977.276.606.766.76-1.82%2,907,783
Nov 19, 20257.097.136.826.886.88-3.23%2,157,924
Nov 18, 20257.147.216.777.117.11-0.56%2,276,785
Nov 17, 20257.097.387.027.157.150.99%2,053,192
Nov 14, 20256.547.136.517.087.086.15%2,323,923
Nov 13, 20257.087.266.626.676.67-4.10%2,965,990
Nov 12, 20257.227.386.866.966.96-4.20%2,613,693
Nov 11, 20257.007.416.907.267.262.98%2,952,108
Nov 10, 20257.808.086.727.057.05-10.31%3,996,118
Nov 7, 20257.717.977.247.867.86-0.25%3,284,473
Nov 6, 20258.068.147.877.887.88-1.99%1,976,201
Nov 5, 20258.008.077.708.048.040.37%1,981,713
Nov 4, 20258.028.277.958.018.01-3.61%2,132,153
Nov 3, 20258.909.138.208.318.31-8.08%4,224,541
Oct 31, 20258.299.098.189.049.048.92%5,246,934
Oct 30, 20258.378.688.228.308.300.48%4,183,490
Oct 29, 20257.559.757.348.268.268.83%17,348,817
Oct 28, 20257.607.837.587.597.59-0.39%2,477,601
Oct 27, 20257.167.827.167.627.626.87%2,532,579
Oct 24, 20257.237.247.087.137.131.13%2,166,940
Oct 23, 20257.237.337.027.057.05-1.81%2,473,505
Oct 22, 20257.817.846.937.187.18-8.54%4,330,486
Oct 21, 20257.777.887.557.857.850.51%1,660,602
Oct 20, 20258.138.137.687.817.81-2,498,645
Oct 17, 20257.878.027.617.817.81-0.76%1,761,054
Oct 16, 20258.168.267.777.877.87-2.72%2,914,958
Oct 15, 20258.148.297.978.098.092.53%1,597,760
Oct 14, 20257.687.977.487.897.891.28%1,551,340