Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
7.49
-0.13 (-1.71%)
Dec 5, 2025, 4:00 PM EST - Market closed
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.66 | 7.71 | 7.39 | 7.49 | 7.49 | -1.71% | 2,550,517 |
| Dec 4, 2025 | 7.14 | 7.68 | 7.12 | 7.62 | 7.62 | 6.72% | 2,514,325 |
| Dec 3, 2025 | 7.00 | 7.24 | 6.93 | 7.14 | 7.14 | 2.15% | 2,615,817 |
| Dec 2, 2025 | 7.41 | 7.48 | 6.96 | 6.99 | 6.99 | -5.67% | 2,278,071 |
| Dec 1, 2025 | 7.60 | 7.67 | 7.35 | 7.41 | 7.41 | -4.51% | 1,706,286 |
| Nov 28, 2025 | 7.75 | 7.78 | 7.61 | 7.76 | 7.76 | 1.17% | 1,478,392 |
| Nov 26, 2025 | 7.45 | 7.72 | 7.41 | 7.67 | 7.67 | 3.23% | 1,805,002 |
| Nov 25, 2025 | 7.46 | 7.56 | 7.29 | 7.43 | 7.43 | -0.40% | 1,477,148 |
| Nov 24, 2025 | 7.10 | 7.56 | 7.09 | 7.46 | 7.46 | 5.82% | 2,905,504 |
| Nov 21, 2025 | 6.73 | 7.08 | 6.67 | 7.05 | 7.05 | 4.37% | 1,835,857 |
| Nov 20, 2025 | 6.97 | 7.27 | 6.60 | 6.76 | 6.76 | -1.82% | 2,907,783 |
| Nov 19, 2025 | 7.09 | 7.13 | 6.82 | 6.88 | 6.88 | -3.23% | 2,157,924 |
| Nov 18, 2025 | 7.14 | 7.21 | 6.77 | 7.11 | 7.11 | -0.56% | 2,276,785 |
| Nov 17, 2025 | 7.09 | 7.38 | 7.02 | 7.15 | 7.15 | 0.99% | 2,053,192 |
| Nov 14, 2025 | 6.54 | 7.13 | 6.51 | 7.08 | 7.08 | 6.15% | 2,323,923 |
| Nov 13, 2025 | 7.08 | 7.26 | 6.62 | 6.67 | 6.67 | -4.10% | 2,965,990 |
| Nov 12, 2025 | 7.22 | 7.38 | 6.86 | 6.96 | 6.96 | -4.20% | 2,613,693 |
| Nov 11, 2025 | 7.00 | 7.41 | 6.90 | 7.26 | 7.26 | 2.98% | 2,952,108 |
| Nov 10, 2025 | 7.80 | 8.08 | 6.72 | 7.05 | 7.05 | -10.31% | 3,996,118 |
| Nov 7, 2025 | 7.71 | 7.97 | 7.24 | 7.86 | 7.86 | -0.25% | 3,284,473 |
| Nov 6, 2025 | 8.06 | 8.14 | 7.87 | 7.88 | 7.88 | -1.99% | 1,976,201 |
| Nov 5, 2025 | 8.00 | 8.07 | 7.70 | 8.04 | 8.04 | 0.37% | 1,981,713 |
| Nov 4, 2025 | 8.02 | 8.27 | 7.95 | 8.01 | 8.01 | -3.61% | 2,132,153 |
| Nov 3, 2025 | 8.90 | 9.13 | 8.20 | 8.31 | 8.31 | -8.08% | 4,224,541 |
| Oct 31, 2025 | 8.29 | 9.09 | 8.18 | 9.04 | 9.04 | 8.92% | 5,246,934 |
| Oct 30, 2025 | 8.37 | 8.68 | 8.22 | 8.30 | 8.30 | 0.48% | 4,183,490 |
| Oct 29, 2025 | 7.55 | 9.75 | 7.34 | 8.26 | 8.26 | 8.83% | 17,348,817 |
| Oct 28, 2025 | 7.60 | 7.83 | 7.58 | 7.59 | 7.59 | -0.39% | 2,477,601 |
| Oct 27, 2025 | 7.16 | 7.82 | 7.16 | 7.62 | 7.62 | 6.87% | 2,532,579 |
| Oct 24, 2025 | 7.23 | 7.24 | 7.08 | 7.13 | 7.13 | 1.13% | 2,166,940 |
| Oct 23, 2025 | 7.23 | 7.33 | 7.02 | 7.05 | 7.05 | -1.81% | 2,473,505 |
| Oct 22, 2025 | 7.81 | 7.84 | 6.93 | 7.18 | 7.18 | -8.54% | 4,330,486 |
| Oct 21, 2025 | 7.77 | 7.88 | 7.55 | 7.85 | 7.85 | 0.51% | 1,660,602 |
| Oct 20, 2025 | 8.13 | 8.13 | 7.68 | 7.81 | 7.81 | - | 2,498,645 |
| Oct 17, 2025 | 7.87 | 8.02 | 7.61 | 7.81 | 7.81 | -0.76% | 1,761,054 |
| Oct 16, 2025 | 8.16 | 8.26 | 7.77 | 7.87 | 7.87 | -2.72% | 2,914,958 |
| Oct 15, 2025 | 8.14 | 8.29 | 7.97 | 8.09 | 8.09 | 2.53% | 1,597,760 |
| Oct 14, 2025 | 7.68 | 7.97 | 7.48 | 7.89 | 7.89 | 1.28% | 1,551,340 |
| Oct 13, 2025 | 7.63 | 7.83 | 7.41 | 7.79 | 7.79 | 2.50% | 1,679,291 |
| Oct 10, 2025 | 8.28 | 8.28 | 7.41 | 7.60 | 7.60 | -7.20% | 3,164,518 |
| Oct 9, 2025 | 7.38 | 8.33 | 7.33 | 8.19 | 8.19 | 11.43% | 4,012,665 |
| Oct 8, 2025 | 7.28 | 7.40 | 7.11 | 7.35 | 7.35 | 2.23% | 4,704,831 |
| Oct 7, 2025 | 7.29 | 7.42 | 7.07 | 7.19 | 7.19 | -0.42% | 898,118 |
| Oct 6, 2025 | 7.19 | 7.23 | 7.07 | 7.22 | 7.22 | 0.98% | 1,983,047 |
| Oct 3, 2025 | 7.10 | 7.24 | 6.92 | 7.15 | 7.15 | 1.85% | 1,824,867 |
| Oct 2, 2025 | 7.10 | 7.10 | 6.91 | 7.02 | 7.02 | -0.14% | 1,019,054 |
| Oct 1, 2025 | 7.33 | 7.47 | 6.98 | 7.03 | 7.03 | -3.96% | 1,325,231 |
| Sep 30, 2025 | 7.15 | 7.48 | 7.09 | 7.32 | 7.32 | 2.66% | 2,630,666 |
| Sep 29, 2025 | 6.82 | 7.37 | 6.75 | 7.13 | 7.13 | 4.85% | 2,505,490 |
| Sep 26, 2025 | 6.67 | 6.93 | 6.58 | 6.80 | 6.80 | 2.10% | 2,258,771 |
| Sep 25, 2025 | 6.67 | 6.78 | 6.57 | 6.66 | 6.66 | -1.04% | 1,737,553 |
| Sep 24, 2025 | 6.78 | 6.89 | 6.65 | 6.73 | 6.73 | -1.46% | 1,828,303 |
| Sep 23, 2025 | 6.88 | 6.95 | 6.70 | 6.83 | 6.83 | -1.16% | 1,577,378 |
| Sep 22, 2025 | 6.88 | 6.91 | 6.69 | 6.91 | 6.91 | 0.29% | 1,451,139 |
| Sep 19, 2025 | 6.99 | 7.08 | 6.77 | 6.89 | 6.89 | -1.01% | 2,199,004 |
| Sep 18, 2025 | 6.80 | 7.03 | 6.80 | 6.96 | 6.96 | 2.35% | 2,122,353 |
| Sep 17, 2025 | 6.89 | 7.02 | 6.76 | 6.80 | 6.80 | -0.29% | 1,245,252 |
| Sep 16, 2025 | 6.95 | 7.03 | 6.79 | 6.82 | 6.82 | -2.15% | 1,495,348 |
| Sep 15, 2025 | 7.00 | 7.06 | 6.84 | 6.97 | 6.97 | - | 1,256,994 |
| Sep 12, 2025 | 7.15 | 7.18 | 6.95 | 6.97 | 6.97 | -2.65% | 1,852,421 |
| Sep 11, 2025 | 7.32 | 7.36 | 6.97 | 7.16 | 7.16 | -3.11% | 2,340,136 |
| Sep 10, 2025 | 7.52 | 7.76 | 7.27 | 7.39 | 7.39 | -1.20% | 2,312,289 |
| Sep 9, 2025 | 7.55 | 7.64 | 7.37 | 7.48 | 7.48 | -1.32% | 1,524,328 |
| Sep 8, 2025 | 8.26 | 8.30 | 7.50 | 7.58 | 7.58 | -8.56% | 2,665,454 |
| Sep 5, 2025 | 8.23 | 8.62 | 8.10 | 8.29 | 8.29 | 1.34% | 2,792,298 |
| Sep 4, 2025 | 8.00 | 8.20 | 7.49 | 8.18 | 8.18 | 2.25% | 3,437,582 |
| Sep 3, 2025 | 7.39 | 8.00 | 7.12 | 8.00 | 8.00 | -16.84% | 11,119,169 |
| Sep 2, 2025 | 9.48 | 9.87 | 9.41 | 9.62 | 9.62 | 0.21% | 1,130,672 |
| Aug 29, 2025 | 9.89 | 10.06 | 9.43 | 9.60 | 9.60 | -3.32% | 1,230,951 |
| Aug 28, 2025 | 10.13 | 10.45 | 9.90 | 9.93 | 9.93 | -1.49% | 1,493,395 |
| Aug 27, 2025 | 9.87 | 10.42 | 9.87 | 10.08 | 10.08 | 1.10% | 1,507,570 |
| Aug 26, 2025 | 9.97 | 10.17 | 9.84 | 9.97 | 9.97 | 0.30% | 1,755,772 |
| Aug 25, 2025 | 10.04 | 10.16 | 9.83 | 9.94 | 9.94 | -2.07% | 1,485,554 |
| Aug 22, 2025 | 9.85 | 10.58 | 9.72 | 10.15 | 10.15 | 4.00% | 2,247,267 |
| Aug 21, 2025 | 9.41 | 9.92 | 9.38 | 9.76 | 9.76 | 3.28% | 913,263 |
| Aug 20, 2025 | 9.50 | 9.56 | 9.30 | 9.45 | 9.45 | -0.63% | 1,182,381 |
| Aug 19, 2025 | 9.77 | 9.83 | 9.26 | 9.51 | 9.51 | -2.36% | 1,691,431 |
| Aug 18, 2025 | 9.81 | 9.93 | 9.61 | 9.74 | 9.74 | -0.20% | 2,136,724 |
| Aug 15, 2025 | 8.98 | 9.79 | 8.96 | 9.76 | 9.76 | 9.54% | 2,889,544 |
| Aug 14, 2025 | 8.52 | 8.98 | 8.40 | 8.91 | 8.91 | 1.71% | 2,215,425 |
| Aug 13, 2025 | 8.50 | 9.03 | 8.42 | 8.76 | 8.76 | 3.67% | 1,583,938 |
| Aug 12, 2025 | 8.18 | 8.52 | 8.17 | 8.45 | 8.45 | 4.26% | 978,010 |
| Aug 11, 2025 | 8.04 | 8.11 | 7.80 | 8.11 | 8.11 | 0.19% | 2,005,058 |
| Aug 8, 2025 | 8.13 | 8.19 | 7.85 | 8.09 | 8.09 | -0.49% | 1,058,916 |
| Aug 7, 2025 | 8.56 | 8.60 | 8.11 | 8.13 | 8.13 | -4.91% | 1,195,162 |
| Aug 6, 2025 | 8.72 | 8.80 | 8.37 | 8.55 | 8.55 | -3.28% | 1,985,043 |
| Aug 5, 2025 | 8.88 | 8.97 | 8.42 | 8.84 | 8.84 | 1.03% | 1,300,919 |
| Aug 4, 2025 | 9.00 | 9.13 | 8.45 | 8.75 | 8.75 | 1.39% | 1,803,199 |
| Aug 1, 2025 | 8.00 | 8.70 | 7.93 | 8.63 | 8.63 | 6.54% | 1,835,948 |
| Jul 31, 2025 | 8.03 | 8.40 | 7.99 | 8.10 | 8.10 | -0.74% | 1,563,585 |
| Jul 30, 2025 | 8.08 | 8.57 | 7.75 | 8.16 | 8.16 | -1.92% | 1,931,233 |
| Jul 29, 2025 | 8.13 | 8.35 | 7.90 | 8.32 | 8.32 | 1.71% | 1,542,208 |
| Jul 28, 2025 | 8.79 | 8.88 | 8.17 | 8.18 | 8.18 | -2.62% | 1,699,338 |
| Jul 25, 2025 | 8.40 | 8.46 | 8.11 | 8.40 | 8.40 | 0.12% | 1,397,485 |
| Jul 24, 2025 | 8.52 | 8.58 | 8.33 | 8.39 | 8.39 | -1.99% | 1,001,880 |
| Jul 23, 2025 | 8.00 | 8.70 | 7.87 | 8.56 | 8.56 | 7.94% | 1,612,842 |
| Jul 22, 2025 | 7.86 | 8.03 | 7.69 | 7.93 | 7.93 | 0.76% | 1,142,630 |
| Jul 21, 2025 | 8.18 | 8.72 | 7.81 | 7.87 | 7.87 | -5.64% | 1,986,612 |
| Jul 18, 2025 | 8.09 | 8.73 | 7.97 | 8.34 | 8.34 | 4.12% | 2,461,353 |
| Jul 17, 2025 | 7.81 | 8.07 | 7.67 | 8.01 | 8.01 | 2.43% | 1,154,057 |