Wave Life Sciences Ltd (WVE) Historical Stock Data
14.27 ↓0.08 (-0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WVE is up 0.85% a day on average. There have been 13 days where Wave Life Sciences Ltd closed green and 17 days where WVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 14.51 | 14.27 | ↓$0.24 (-1.65%) | 14.08 | 14.51 | 440.39K |
| 2024-11-21 | 14.24 | 14.35 | ↑$0.11 (0.77%) | 13.89 | 14.99 | 1.25M |
| 2024-11-20 | 14.31 | 14.26 | ↓$0.05 (-0.35%) | 13.86 | 14.39 | 679.44K |
| 2024-11-19 | 12.68 | 14.21 | ↑$1.53 (12.07%) | 12.66 | 14.36 | 1.34M |
| 2024-11-18 | 13.67 | 12.85 | ↓$0.82 (-6.00%) | 12.76 | 13.78 | 1.69M |
| 2024-11-15 | 15.18 | 13.67 | ↓$1.51 (-9.95%) | 13.63 | 15.18 | 1.43M |
| 2024-11-14 | 15.52 | 15.00 | ↓$0.52 (-3.35%) | 14.92 | 16.08 | 880.91K |
| 2024-11-13 | 16.31 | 15.69 | ↓$0.62 (-3.80%) | 15.61 | 16.70 | 1.98M |
| 2024-11-12 | 14.97 | 15.89 | ↑$0.92 (6.15%) | 14.95 | 16.55 | 1.87M |
| 2024-11-11 | 16.33 | 16.44 | ↑$0.11 (0.67%) | 15.84 | 16.74 | 1.18M |
| 2024-11-08 | 14.70 | 16.44 | ↑$1.74 (11.84%) | 14.55 | 16.47 | 2.39M |
| 2024-11-07 | 14.21 | 14.83 | ↑$0.62 (4.36%) | 14.21 | 14.85 | 846.02K |
| 2024-11-06 | 14.53 | 14.20 | ↓$0.33 (-2.27%) | 13.80 | 14.93 | 1.34M |
| 2024-11-05 | 13.79 | 13.84 | ↑$0.05 (0.36%) | 13.42 | 13.91 | 1M |
| 2024-11-04 | 13.85 | 13.79 | ↓$0.06 (-0.43%) | 13.14 | 14.13 | 789.86K |
| 2024-11-01 | 13.86 | 13.83 | ↓$0.03 (-0.22%) | 13.61 | 14.04 | 622.59K |
| 2024-10-31 | 14.14 | 13.71 | ↓$0.43 (-3.04%) | 13.44 | 14.19 | 1.54M |
| 2024-10-30 | 14.66 | 14.32 | ↓$0.34 (-2.32%) | 14.13 | 14.77 | 1.74M |
| 2024-10-29 | 15.00 | 14.80 | ↓$0.20 (-1.33%) | 14.40 | 15.62 | 1.39M |
| 2024-10-28 | 14.71 | 14.99 | ↑$0.28 (1.90%) | 14.51 | 15.12 | 1.08M |
| 2024-10-25 | 15.03 | 14.45 | ↓$0.58 (-3.86%) | 14.39 | 15.35 | 1M |
| 2024-10-24 | 14.58 | 14.82 | ↑$0.24 (1.65%) | 14.25 | 14.90 | 1.22M |
| 2024-10-23 | 14.67 | 14.67 | ↑$0.00 (0.00%) | 14.13 | 14.82 | 1.44M |
| 2024-10-22 | 15.05 | 14.83 | ↓$0.22 (-1.46%) | 14.64 | 15.22 | 1.51M |
| 2024-10-21 | 15.24 | 15.11 | ↓$0.13 (-0.85%) | 14.70 | 15.25 | 1.75M |
| 2024-10-18 | 14.79 | 15.31 | ↑$0.52 (3.52%) | 14.25 | 15.39 | 2.03M |
| 2024-10-17 | 14.71 | 14.61 | ↓$0.10 (-0.68%) | 14.04 | 15.92 | 4.33M |
| 2024-10-16 | 12.05 | 14.90 | ↑$2.86 (23.70%) | 12.00 | 15.54 | 17.26M |
| 2024-10-15 | 8.62 | 8.56 | ↓$0.06 (-0.70%) | 8.50 | 8.77 | 866.14K |
| 2024-10-14 | 8.65 | 8.73 | ↑$0.08 (0.92%) | 8.55 | 8.92 | 1.39M |
Create an account or log in to view more rows.
$WVE only getting stronger
$WVE what happened?
$WVE let it ride
$WVE we need one good push to moon this.
$WVE buy more doomers!!!
$WVE peak frustration
$WVE come back next earning
$WVE Buy now
$WVE last chance to load imo
$WVE run it!