Skip to main content
Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
7.52
+0.58 (8.36%)
At close: Apr 28, 2026, 4:00 PM EDT
7.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:25 PM EDT

Wave Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.207.547.157.54-8.65%6,058,819
Apr 27, 20267.187.376.876.946.94-3.34%3,821,014
Apr 24, 20267.357.357.077.187.18-1.78%2,687,463
Apr 23, 20267.407.537.247.317.31-0.95%2,563,378
Apr 22, 20267.457.467.257.387.380.54%3,480,048
Apr 21, 20267.547.617.287.347.34-3.17%4,286,468
Apr 20, 20267.467.687.427.587.581.20%3,407,226
Apr 17, 20267.457.667.257.497.492.32%5,946,837
Apr 16, 20267.617.657.237.327.32-3.56%3,001,362
Apr 15, 20267.487.747.307.597.592.71%3,453,640
Apr 14, 20267.297.507.167.397.391.79%6,251,942
Apr 13, 20267.177.347.077.267.261.11%2,642,294
Apr 10, 20267.237.267.077.187.180.28%1,865,508
Apr 9, 20267.017.236.977.167.160.85%2,556,111
Apr 8, 20267.427.506.997.107.10-2,339,787
Apr 7, 20266.987.136.837.107.100.14%2,666,155
Apr 6, 20267.227.507.047.097.09-2.61%2,881,289
Apr 2, 20266.647.376.617.287.286.59%4,061,921
Apr 1, 20267.217.486.796.836.83-5.79%4,796,296
Mar 31, 20267.327.807.007.257.259.52%12,399,052
Mar 30, 20266.486.766.276.626.624.01%6,275,099
Mar 27, 20266.026.746.006.376.372.66%13,415,047
Mar 26, 20265.366.495.026.206.20-49.59%49,978,292
Mar 25, 202612.1812.6712.0112.3012.305.76%3,583,404
Mar 24, 202611.4611.6411.1311.6311.630.09%2,694,378
Mar 23, 202612.1112.1211.4211.6211.62-1.19%3,806,100
Mar 20, 202612.0512.2411.6511.7611.76-2.97%5,818,362
Mar 19, 202611.7412.4011.5212.1212.121.85%2,295,822
Mar 18, 202612.3312.5711.7911.9011.90-4.49%2,953,663
Mar 17, 202612.4012.6512.2612.4612.460.40%2,149,178
Mar 16, 202613.1213.3812.3812.4112.41-4.69%2,608,740
Mar 13, 202613.4213.6512.5813.0213.02-2.47%2,830,257
Mar 12, 202613.7914.0413.2113.3513.35-5.18%1,814,003
Mar 11, 202613.7914.3213.5614.0814.082.40%1,787,698
Mar 10, 202613.5414.2013.5013.7513.753.46%1,829,849
Mar 9, 202613.1013.5112.6613.2913.291.30%2,792,866
Mar 6, 202613.2213.4012.9313.1213.12-0.61%2,472,856
Mar 5, 202613.4914.1913.1613.2013.20-3.72%3,120,031
Mar 4, 202613.5713.9913.2813.7113.712.01%1,320,087
Mar 3, 202613.4013.7213.1413.4413.44-2.96%1,713,424
Mar 2, 202613.6514.1613.4613.8513.85-0.57%2,036,859
Feb 27, 202615.0915.1013.5813.9313.93-9.31%3,738,461
Feb 26, 202614.5815.4714.2315.3615.365.64%3,724,588
Feb 25, 202614.0614.5714.0014.5414.543.71%2,171,211
Feb 24, 202613.4914.1213.3014.0214.023.85%3,070,286
Feb 23, 202613.4914.0213.2513.5013.500.07%2,311,891
Feb 20, 202613.0713.5812.8813.4913.492.51%1,983,228
Feb 19, 202613.1113.3412.7213.1613.160.53%2,374,232
Feb 18, 202612.5213.3612.5213.0913.093.97%3,376,192
Feb 17, 202613.0313.1112.5412.5912.59-0.71%2,059,997
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