Wave Life Sciences Ltd (WVE) Historical Stock Data
7.49 ↓0.13 (-1.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WVE is up 0.47% a day on average. There have been 15 days where Wave Life Sciences Ltd closed green and 15 days where WVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 7.66 | 7.49 | ↓$0.17 (-2.22%) | 7.39 | 7.71 | 2.55M |
| 2025-12-04 | 7.14 | 7.62 | ↑$0.48 (6.72%) | 7.12 | 7.68 | 2.52M |
| 2025-12-03 | 7.00 | 7.14 | ↑$0.14 (2.00%) | 6.93 | 7.24 | 2.62M |
| 2025-12-02 | 7.41 | 6.99 | ↓$0.42 (-5.67%) | 6.96 | 7.48 | 2.30M |
| 2025-12-01 | 7.60 | 7.41 | ↓$0.19 (-2.50%) | 7.35 | 7.67 | 1.72M |
| 2025-11-28 | 7.75 | 7.76 | ↑$0.01 (0.13%) | 7.61 | 7.78 | 1.49M |
| 2025-11-26 | 7.45 | 7.67 | ↑$0.22 (2.95%) | 7.41 | 7.72 | 1.81M |
| 2025-11-25 | 7.46 | 7.43 | ↓$0.03 (-0.40%) | 7.29 | 7.56 | 1.49M |
| 2025-11-24 | 7.10 | 7.46 | ↑$0.36 (5.07%) | 7.09 | 7.56 | 2.93M |
| 2025-11-21 | 6.73 | 7.05 | ↑$0.32 (4.75%) | 6.67 | 7.08 | 1.85M |
| 2025-11-20 | 6.97 | 6.76 | ↓$0.22 (-3.08%) | 6.60 | 7.27 | 2.91M |
| 2025-11-19 | 7.09 | 6.88 | ↓$0.21 (-2.96%) | 6.82 | 7.13 | 2.16M |
| 2025-11-18 | 7.14 | 7.11 | ↓$0.03 (-0.42%) | 6.77 | 7.21 | 2.28M |
| 2025-11-17 | 7.09 | 7.15 | ↑$0.06 (0.85%) | 7.02 | 7.38 | 2.05M |
| 2025-11-14 | 6.54 | 7.08 | ↑$0.54 (8.26%) | 6.51 | 7.13 | 2.32M |
| 2025-11-13 | 7.08 | 6.67 | ↓$0.41 (-5.79%) | 6.62 | 7.26 | 2.97M |
| 2025-11-12 | 7.22 | 6.96 | ↓$0.27 (-3.67%) | 6.86 | 7.38 | 2.61M |
| 2025-11-11 | 7.00 | 7.26 | ↑$0.26 (3.71%) | 6.90 | 7.41 | 2.95M |
| 2025-11-10 | 7.80 | 7.05 | ↓$0.75 (-9.62%) | 6.72 | 8.08 | 4M |
| 2025-11-07 | 7.71 | 7.86 | ↑$0.15 (1.95%) | 7.24 | 7.97 | 3.28M |
| 2025-11-06 | 8.06 | 7.88 | ↓$0.18 (-2.23%) | 7.87 | 8.14 | 1.98M |
| 2025-11-05 | 8.00 | 8.04 | ↑$0.04 (0.50%) | 7.70 | 8.07 | 1.98M |
| 2025-11-04 | 8.01 | 8.01 | ↑$0.00 (0.00%) | 7.95 | 8.27 | 2.13M |
| 2025-11-03 | 8.90 | 8.31 | ↓$0.59 (-6.63%) | 8.23 | 9.13 | 4.22M |
| 2025-10-31 | 8.29 | 9.04 | ↑$0.75 (9.05%) | 8.18 | 9.09 | 5.24M |
| 2025-10-30 | 8.37 | 8.30 | ↓$0.07 (-0.84%) | 8.22 | 8.68 | 4.18M |
| 2025-10-29 | 7.55 | 8.26 | ↑$0.71 (9.40%) | 7.34 | 9.75 | 17.33M |
| 2025-10-28 | 7.60 | 7.59 | ↓$0.01 (-0.13%) | 7.58 | 7.83 | 2.47M |
| 2025-10-27 | 7.16 | 7.62 | ↑$0.46 (6.42%) | 7.16 | 7.82 | 2.51M |
| 2025-10-24 | 7.23 | 7.13 | ↓$0.10 (-1.38%) | 7.08 | 7.24 | 2.15M |
Create an account or log in to view more rows.
$WVE Bears go home!
$WVE Looking for this cup to breakout.
$WVE I like it
$WVE bear trap dude
$WVE just waiting to short this bad boy.
$WVE I love you!
$WVE to the moon
$WVE LOL
$WVE doesn’t look good for Monday.
$WVE buy SHARES