Wave Life Sciences Ltd (WVE) Historical Stock Data
5.87 ↑0.20 (3.53%)
As of May 2, 2024, 12:22pm EST.
Historical Data
In the past 30 trading days, WVE is down -0.08% a day on average. There have been 14 days where Wave Life Sciences Ltd closed green and 16 days where WVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 4.95 | 5.67 | ↑$0.72 (14.55%) | 4.95 | 5.79 | 1.08M |
| 2024-04-30 | 4.79 | 4.93 | ↑$0.14 (2.92%) | 4.74 | 4.94 | 471.08K |
| 2024-04-29 | 4.73 | 4.85 | ↑$0.12 (2.54%) | 4.70 | 4.93 | 466.73K |
| 2024-04-26 | 4.80 | 4.66 | ↓$0.14 (-2.92%) | 4.64 | 4.81 | 406.84K |
| 2024-04-25 | 4.92 | 4.74 | ↓$0.18 (-3.66%) | 4.73 | 4.92 | 378.52K |
| 2024-04-24 | 5.05 | 5.01 | ↓$0.04 (-0.79%) | 4.96 | 5.23 | 418.50K |
| 2024-04-23 | 5.14 | 5.08 | ↓$0.06 (-1.17%) | 5.00 | 5.18 | 450.74K |
| 2024-04-22 | 4.92 | 4.84 | ↓$0.08 (-1.63%) | 4.64 | 4.94 | 473.62K |
| 2024-04-19 | 4.78 | 4.87 | ↑$0.09 (1.88%) | 4.72 | 5.00 | 414.18K |
| 2024-04-18 | 4.77 | 4.80 | ↑$0.03 (0.63%) | 4.66 | 4.86 | 518.77K |
| 2024-04-17 | 5.30 | 4.79 | ↓$0.51 (-9.62%) | 4.78 | 5.31 | 593.34K |
| 2024-04-16 | 5.68 | 5.26 | ↓$0.42 (-7.39%) | 5.25 | 5.79 | 516.27K |
| 2024-04-15 | 5.84 | 5.74 | ↓$0.10 (-1.71%) | 5.65 | 5.91 | 419.13K |
| 2024-04-12 | 6.02 | 5.80 | ↓$0.22 (-3.65%) | 5.66 | 6.13 | 634.53K |
| 2024-04-11 | 6.04 | 6.00 | ↓$0.04 (-0.66%) | 5.79 | 6.08 | 525.98K |
| 2024-04-10 | 5.64 | 6.04 | ↑$0.40 (7.09%) | 5.46 | 6.09 | 0.96M |
| 2024-04-09 | 5.82 | 5.82 | ↑$0.00 (0.00%) | 5.65 | 5.96 | 339.76K |
| 2024-04-08 | 5.91 | 5.80 | ↓$0.11 (-1.86%) | 5.64 | 5.91 | 413.76K |
| 2024-04-05 | 5.80 | 5.91 | ↑$0.11 (1.90%) | 5.66 | 5.99 | 439.44K |
| 2024-04-04 | 6.01 | 5.85 | ↓$0.16 (-2.66%) | 5.81 | 6.06 | 368.29K |
| 2024-04-03 | 6.18 | 5.94 | ↓$0.24 (-3.88%) | 5.75 | 6.23 | 1.03M |
| 2024-04-02 | 6.17 | 6.25 | ↑$0.08 (1.30%) | 6.07 | 6.30 | 319.79K |
| 2024-04-01 | 6.17 | 6.31 | ↑$0.14 (2.27%) | 5.98 | 6.32 | 547.03K |
| 2024-03-28 | 5.96 | 6.17 | ↑$0.21 (3.52%) | 5.89 | 6.18 | 596.53K |
| 2024-03-27 | 5.65 | 6.04 | ↑$0.39 (6.90%) | 5.65 | 6.04 | 413.07K |
| 2024-03-26 | 5.85 | 5.66 | ↓$0.19 (-3.25%) | 5.66 | 5.93 | 362.38K |
| 2024-03-25 | 5.78 | 5.78 | ↑$0.00 (0.00%) | 5.61 | 5.90 | 512.11K |
| 2024-03-22 | 6.04 | 5.77 | ↓$0.27 (-4.47%) | 5.75 | 6.11 | 346.98K |
| 2024-03-21 | 6.21 | 6.00 | ↓$0.21 (-3.38%) | 5.92 | 6.22 | 1.73M |
| 2024-03-20 | 5.90 | 6.18 | ↑$0.28 (4.75%) | 5.83 | 6.22 | 585.99K |
Create an account or log in to view more rows.
$WVE Buy now
$WVE last chance to load imo
$WVE run it!
$WVE just fucking go already jeesh
$WVE how long until we take off?
$WVE Bullish AF ??
$WVE somebody knows something
$WVE I bought the dip
$WVE has just been halted from trading.
$WVE HOLDING STRONG FOR ALL OF YOU