Wave Life Sciences Ltd. (WVE)
NASDAQ: WVE · Real-Time Price · USD
5.83
+0.08 (1.39%)
At close: Jun 26, 2026, 4:00 PM EDT
5.85
+0.02 (0.34%)
After-hours: Jun 26, 2026, 7:52 PM EDT
Wave Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.72 | 6.10 | 5.72 | 5.83 | 5.83 | 1.39% | 6,628,118 |
| Jun 25, 2026 | 5.92 | 6.12 | 5.74 | 5.75 | 5.75 | -3.36% | 3,186,359 |
| Jun 24, 2026 | 6.06 | 6.18 | 5.93 | 5.95 | 5.95 | -1.49% | 3,919,189 |
| Jun 23, 2026 | 6.18 | 6.31 | 6.02 | 6.04 | 6.04 | -2.11% | 2,363,414 |
| Jun 22, 2026 | 6.13 | 6.30 | 6.09 | 6.17 | 6.17 | 0.16% | 2,438,237 |
| Jun 18, 2026 | 6.08 | 6.27 | 6.00 | 6.16 | 6.16 | 3.53% | 5,099,122 |
| Jun 17, 2026 | 5.76 | 6.07 | 5.76 | 5.95 | 5.95 | 3.66% | 5,190,011 |
| Jun 16, 2026 | 5.98 | 6.04 | 5.72 | 5.74 | 5.74 | -4.33% | 2,325,984 |
| Jun 15, 2026 | 5.88 | 6.00 | 5.85 | 6.00 | 6.00 | 2.21% | 2,357,590 |
| Jun 12, 2026 | 5.79 | 5.97 | 5.77 | 5.87 | 5.87 | 1.03% | 2,245,032 |
| Jun 11, 2026 | 5.68 | 5.85 | 5.40 | 5.81 | 5.81 | 2.65% | 3,154,626 |
| Jun 10, 2026 | 5.71 | 5.90 | 5.62 | 5.66 | 5.66 | -2.08% | 2,907,265 |
| Jun 9, 2026 | 5.75 | 6.00 | 5.68 | 5.78 | 5.78 | 1.40% | 3,802,399 |
| Jun 8, 2026 | 5.78 | 5.89 | 5.62 | 5.70 | 5.70 | -0.52% | 3,340,811 |
| Jun 5, 2026 | 6.08 | 6.12 | 5.61 | 5.73 | 5.73 | -5.91% | 3,979,275 |
| Jun 4, 2026 | 5.84 | 6.24 | 5.76 | 6.09 | 6.09 | 5.73% | 3,420,986 |
| Jun 3, 2026 | 5.69 | 5.81 | 5.65 | 5.76 | 5.76 | 1.23% | 2,929,990 |
| Jun 2, 2026 | 6.17 | 6.21 | 5.65 | 5.69 | 5.69 | -9.11% | 4,439,991 |
| Jun 1, 2026 | 6.54 | 6.54 | 6.15 | 6.26 | 6.26 | -4.86% | 3,755,328 |
| May 29, 2026 | 6.47 | 6.65 | 6.43 | 6.58 | 6.58 | 1.70% | 3,549,429 |
| May 28, 2026 | 6.33 | 6.51 | 6.28 | 6.47 | 6.47 | 2.05% | 3,077,836 |
| May 27, 2026 | 6.35 | 6.56 | 6.30 | 6.34 | 6.34 | -0.63% | 2,567,449 |
| May 26, 2026 | 6.38 | 6.44 | 6.23 | 6.38 | 6.38 | - | 2,457,583 |
| May 22, 2026 | 6.40 | 6.50 | 6.29 | 6.38 | 6.38 | -0.62% | 2,386,450 |
| May 21, 2026 | 6.15 | 6.45 | 6.02 | 6.42 | 6.42 | 3.72% | 3,669,703 |
| May 20, 2026 | 6.25 | 6.41 | 6.09 | 6.19 | 6.19 | 0.81% | 4,643,961 |
| May 19, 2026 | 6.22 | 6.67 | 6.08 | 6.14 | 6.14 | -4.06% | 8,085,067 |
| May 18, 2026 | 6.77 | 6.81 | 6.16 | 6.40 | 6.40 | -5.47% | 6,559,232 |
| May 15, 2026 | 6.79 | 6.90 | 6.67 | 6.77 | 6.77 | -1.88% | 4,227,026 |
| May 14, 2026 | 7.02 | 7.15 | 6.79 | 6.90 | 6.90 | -1.29% | 3,169,551 |
| May 13, 2026 | 6.78 | 7.13 | 6.75 | 6.99 | 6.99 | 2.95% | 7,305,725 |
| May 12, 2026 | 7.10 | 7.15 | 6.78 | 6.79 | 6.79 | -3.96% | 4,998,664 |
| May 11, 2026 | 7.16 | 7.36 | 7.03 | 7.07 | 7.07 | -1.53% | 3,009,380 |
| May 8, 2026 | 7.19 | 7.29 | 7.10 | 7.18 | 7.18 | -0.83% | 2,551,033 |
| May 7, 2026 | 7.35 | 7.42 | 7.09 | 7.24 | 7.24 | -0.69% | 4,242,028 |
| May 6, 2026 | 7.24 | 7.33 | 7.04 | 7.29 | 7.29 | 1.53% | 4,064,533 |
| May 5, 2026 | 7.53 | 7.62 | 7.03 | 7.18 | 7.18 | -3.88% | 3,222,024 |
| May 4, 2026 | 7.27 | 7.51 | 7.24 | 7.47 | 7.47 | 2.05% | 5,620,062 |
| May 1, 2026 | 7.08 | 7.42 | 6.94 | 7.32 | 7.32 | 3.68% | 5,147,269 |
| Apr 30, 2026 | 7.05 | 7.18 | 6.98 | 7.06 | 7.06 | 0.14% | 3,384,569 |
| Apr 29, 2026 | 7.40 | 7.49 | 6.92 | 7.05 | 7.05 | -6.25% | 4,904,581 |
| Apr 28, 2026 | 7.22 | 7.56 | 7.10 | 7.52 | 7.52 | 8.36% | 6,969,595 |
| Apr 27, 2026 | 7.18 | 7.37 | 6.87 | 6.94 | 6.94 | -3.34% | 3,826,709 |
| Apr 24, 2026 | 7.35 | 7.35 | 7.07 | 7.18 | 7.18 | -1.78% | 2,800,894 |
| Apr 23, 2026 | 7.40 | 7.53 | 7.24 | 7.31 | 7.31 | -0.95% | 2,563,883 |
| Apr 22, 2026 | 7.45 | 7.46 | 7.25 | 7.38 | 7.38 | 0.54% | 3,551,183 |
| Apr 21, 2026 | 7.54 | 7.61 | 7.28 | 7.34 | 7.34 | -3.17% | 4,337,280 |
| Apr 20, 2026 | 7.46 | 7.68 | 7.42 | 7.58 | 7.58 | 1.20% | 3,796,731 |
| Apr 17, 2026 | 7.45 | 7.66 | 7.25 | 7.49 | 7.49 | 2.32% | 5,957,266 |
| Apr 16, 2026 | 7.61 | 7.65 | 7.23 | 7.32 | 7.32 | -3.56% | 3,003,377 |
| Apr 15, 2026 | 7.48 | 7.74 | 7.30 | 7.59 | 7.59 | 2.71% | 3,461,444 |
| Apr 14, 2026 | 7.29 | 7.50 | 7.16 | 7.39 | 7.39 | 1.79% | 6,266,635 |
| Apr 13, 2026 | 7.17 | 7.34 | 7.07 | 7.26 | 7.26 | 1.11% | 2,644,809 |
| Apr 10, 2026 | 7.23 | 7.26 | 7.07 | 7.18 | 7.18 | 0.28% | 1,866,029 |
| Apr 9, 2026 | 7.01 | 7.23 | 6.97 | 7.16 | 7.16 | 0.85% | 2,556,889 |
| Apr 8, 2026 | 7.42 | 7.50 | 6.99 | 7.10 | 7.10 | - | 2,457,432 |
| Apr 7, 2026 | 6.98 | 7.13 | 6.83 | 7.10 | 7.10 | 0.14% | 2,707,388 |
| Apr 6, 2026 | 7.22 | 7.50 | 7.04 | 7.09 | 7.09 | -2.61% | 2,894,998 |
| Apr 2, 2026 | 6.64 | 7.37 | 6.61 | 7.28 | 7.28 | 6.59% | 4,068,718 |
| Apr 1, 2026 | 7.21 | 7.48 | 6.79 | 6.83 | 6.83 | -5.79% | 5,381,369 |
| Mar 31, 2026 | 7.32 | 7.80 | 7.00 | 7.25 | 7.25 | 9.52% | 12,407,967 |
| Mar 30, 2026 | 6.48 | 6.76 | 6.27 | 6.62 | 6.62 | 4.01% | 6,288,694 |
| Mar 27, 2026 | 6.02 | 6.74 | 6.00 | 6.37 | 6.37 | 2.66% | 13,489,649 |
| Mar 26, 2026 | 5.36 | 6.49 | 5.02 | 6.20 | 6.20 | -49.59% | 50,156,577 |
| Mar 25, 2026 | 12.18 | 12.67 | 12.01 | 12.30 | 12.30 | 5.76% | 3,610,463 |
| Mar 24, 2026 | 11.46 | 11.64 | 11.13 | 11.63 | 11.63 | 0.09% | 2,770,404 |
| Mar 23, 2026 | 12.11 | 12.12 | 11.42 | 11.62 | 11.62 | -1.19% | 3,807,373 |
| Mar 20, 2026 | 12.05 | 12.24 | 11.65 | 11.76 | 11.76 | -2.97% | 5,818,700 |
| Mar 19, 2026 | 11.74 | 12.40 | 11.52 | 12.12 | 12.12 | 1.85% | 2,295,822 |
| Mar 18, 2026 | 12.33 | 12.57 | 11.79 | 11.90 | 11.90 | -4.49% | 2,953,663 |
| Mar 17, 2026 | 12.40 | 12.65 | 12.26 | 12.46 | 12.46 | 0.40% | 2,149,178 |
| Mar 16, 2026 | 13.12 | 13.38 | 12.38 | 12.41 | 12.41 | -4.69% | 2,608,740 |
| Mar 13, 2026 | 13.42 | 13.65 | 12.58 | 13.02 | 13.02 | -2.47% | 2,830,257 |
| Mar 12, 2026 | 13.79 | 14.04 | 13.21 | 13.35 | 13.35 | -5.18% | 1,814,003 |
| Mar 11, 2026 | 13.79 | 14.32 | 13.56 | 14.08 | 14.08 | 2.40% | 1,787,698 |
| Mar 10, 2026 | 13.54 | 14.20 | 13.50 | 13.75 | 13.75 | 3.46% | 1,829,849 |
| Mar 9, 2026 | 13.10 | 13.51 | 12.66 | 13.29 | 13.29 | 1.30% | 2,792,866 |
| Mar 6, 2026 | 13.22 | 13.40 | 12.93 | 13.12 | 13.12 | -0.61% | 2,472,856 |
| Mar 5, 2026 | 13.49 | 14.19 | 13.16 | 13.20 | 13.20 | -3.72% | 3,120,031 |
| Mar 4, 2026 | 13.57 | 13.99 | 13.28 | 13.71 | 13.71 | 2.01% | 1,320,087 |
| Mar 3, 2026 | 13.40 | 13.72 | 13.14 | 13.44 | 13.44 | -2.96% | 1,713,424 |
| Mar 2, 2026 | 13.65 | 14.16 | 13.46 | 13.85 | 13.85 | -0.57% | 2,036,859 |
| Feb 27, 2026 | 15.09 | 15.10 | 13.58 | 13.93 | 13.93 | -9.31% | 3,738,461 |
| Feb 26, 2026 | 14.58 | 15.47 | 14.23 | 15.36 | 15.36 | 5.64% | 3,724,588 |
| Feb 25, 2026 | 14.06 | 14.57 | 14.00 | 14.54 | 14.54 | 3.71% | 2,171,211 |
| Feb 24, 2026 | 13.49 | 14.12 | 13.30 | 14.02 | 14.02 | 3.85% | 3,070,286 |
| Feb 23, 2026 | 13.49 | 14.02 | 13.25 | 13.50 | 13.50 | 0.07% | 2,311,891 |
| Feb 20, 2026 | 13.07 | 13.58 | 12.88 | 13.49 | 13.49 | 2.51% | 1,983,228 |
| Feb 19, 2026 | 13.11 | 13.34 | 12.72 | 13.16 | 13.16 | 0.53% | 2,374,232 |
| Feb 18, 2026 | 12.52 | 13.36 | 12.52 | 13.09 | 13.09 | 3.97% | 3,376,192 |
| Feb 17, 2026 | 13.03 | 13.11 | 12.54 | 12.59 | 12.59 | -0.71% | 2,059,997 |
| Feb 13, 2026 | 13.16 | 13.16 | 12.54 | 12.68 | 12.68 | -0.94% | 2,235,459 |
| Feb 12, 2026 | 13.19 | 13.23 | 12.51 | 12.80 | 12.80 | -3.54% | 3,315,771 |
| Feb 11, 2026 | 13.59 | 13.70 | 13.08 | 13.27 | 13.27 | -2.35% | 2,543,265 |
| Feb 10, 2026 | 14.02 | 14.15 | 13.48 | 13.59 | 13.59 | -0.59% | 1,553,973 |
| Feb 9, 2026 | 13.45 | 13.82 | 13.15 | 13.67 | 13.67 | 1.64% | 1,720,358 |
| Feb 6, 2026 | 13.13 | 13.51 | 13.00 | 13.45 | 13.45 | 5.49% | 2,730,165 |
| Feb 5, 2026 | 13.37 | 14.56 | 12.70 | 12.75 | 12.75 | -4.35% | 2,933,672 |
| Feb 4, 2026 | 13.84 | 13.98 | 12.93 | 13.33 | 13.33 | -2.70% | 3,209,236 |
| Feb 3, 2026 | 13.55 | 13.91 | 13.40 | 13.70 | 13.70 | 2.01% | 2,613,899 |