Wavedancer Inc (WAVD) Historical Stock Data
2.18 ↑0.27 (14.03%)
As of April 25, 2024, 1:01pm EST.
Historical Data
In the past 30 trading days, WAVD is down -0.29% a day on average. There have been 13 days where Wavedancer Inc closed green and 17 days where WAVD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.93 | 2.18 | ↑$0.25 (12.95%) | 1.76 | 2.18 | 24.27K |
| 2024-04-24 | 1.83 | 1.91 | ↑$0.08 (4.47%) | 1.76 | 2.00 | 16.60K |
| 2024-04-23 | 1.71 | 1.95 | ↑$0.24 (13.95%) | 1.71 | 2.00 | 23.74K |
| 2024-04-22 | 2.02 | 1.91 | ↓$0.11 (-5.21%) | 1.91 | 2.02 | 4.49K |
| 2024-04-19 | 2.07 | 1.94 | ↓$0.13 (-6.28%) | 1.87 | 2.07 | 16.78K |
| 2024-04-18 | 2.14 | 2.14 | ↓$0.01 (-0.23%) | 2.00 | 2.23 | 16.50K |
| 2024-04-17 | 2.15 | 2.03 | ↓$0.12 (-5.58%) | 2.03 | 2.46 | 33.93K |
| 2024-04-16 | 2.45 | 2.04 | ↓$0.41 (-16.77%) | 1.80 | 2.46 | 132.21K |
| 2024-04-15 | 2.11 | 2.24 | ↑$0.13 (6.16%) | 2.07 | 2.49 | 6.18K |
| 2024-04-12 | 2.38 | 2.12 | ↓$0.26 (-10.92%) | 2.07 | 2.46 | 6.25K |
| 2024-04-11 | 2.43 | 2.37 | ↓$0.06 (-2.47%) | 2.31 | 2.59 | 10.32K |
| 2024-04-10 | 2.58 | 2.49 | ↓$0.09 (-3.49%) | 2.30 | 2.58 | 27.14K |
| 2024-04-09 | 2.86 | 2.66 | ↓$0.20 (-6.99%) | 2.50 | 2.86 | 43.48K |
| 2024-04-08 | 2.86 | 2.83 | ↓$0.03 (-1.05%) | 2.72 | 2.87 | 9.44K |
| 2024-04-05 | 2.85 | 2.87 | ↑$0.02 (0.88%) | 2.85 | 2.98 | 11.30K |
| 2024-04-04 | 3.32 | 2.90 | ↓$0.42 (-12.65%) | 2.54 | 3.35 | 53.41K |
| 2024-04-03 | 3.33 | 3.16 | ↓$0.17 (-5.11%) | 3.15 | 3.40 | 12.29K |
| 2024-04-02 | 3.42 | 3.52 | ↑$0.10 (2.92%) | 3.38 | 3.72 | 25.76K |
| 2024-04-01 | 3.45 | 3.41 | ↓$0.04 (-1.16%) | 3.38 | 3.56 | 15.12K |
| 2024-03-28 | 3.39 | 3.46 | ↑$0.07 (1.98%) | 3.39 | 3.55 | 8.29K |
| 2024-03-27 | 3.24 | 3.60 | ↑$0.36 (11.11%) | 3.14 | 3.73 | 44.88K |
| 2024-03-26 | 3.19 | 3.27 | ↑$0.08 (2.51%) | 3.18 | 3.44 | 30.59K |
| 2024-03-25 | 3.30 | 3.22 | ↓$0.08 (-2.42%) | 3.16 | 3.39 | 19.83K |
| 2024-03-22 | 2.88 | 3.37 | ↑$0.49 (16.83%) | 2.87 | 3.70 | 177.28K |
| 2024-03-21 | 2.84 | 3.02 | ↑$0.18 (6.34%) | 2.84 | 3.16 | 57.78K |
| 2024-03-20 | 3.28 | 2.88 | ↓$0.40 (-12.20%) | 2.84 | 3.37 | 165.10K |
| 2024-03-19 | 3.44 | 3.34 | ↓$0.10 (-2.91%) | 3.34 | 3.90 | 278.46K |
| 2024-03-18 | 4.00 | 3.39 | ↓$0.61 (-15.25%) | 3.17 | 5.30 | 9.61M |
| 2024-03-15 | 2.82 | 3.07 | ↑$0.25 (8.76%) | 2.76 | 3.30 | 26.94K |
| 2024-03-14 | 2.61 | 2.95 | ↑$0.34 (13.02%) | 2.61 | 2.96 | 15.62K |
Create an account or log in to view more rows.
$WAVD Lol she wants higher
$WAVD tomorrow will be an explosion day
I believe it!
$WAVD don’t be boring today beast
$WAVD has just been halted from trading due to volatility.
$WAVD has just been halted from trading due to volatility.
$WAVD If options never existed
what do you think this stock would be trading at?
$WAVD has just been halted from trading.
$WAVD love this stock!!!!
$WAVD has just been halted from trading due to volatility.
$WAVD Holding Pattern