Wave Life Sciences Ltd. (WVE)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.72 | 6.03 | 5.63 | 5.88 | 5.88 | 1,235,000 |
| May 01, 2024 | 4.95 | 5.79 | 4.95 | 5.67 | 5.67 | 1,089,700 |
| Apr 30, 2024 | 4.79 | 4.94 | 4.74 | 4.93 | 4.93 | 494,800 |
| Apr 29, 2024 | 4.73 | 4.93 | 4.70 | 4.85 | 4.85 | 503,800 |
| Apr 26, 2024 | 4.80 | 4.81 | 4.64 | 4.66 | 4.66 | 407,000 |
| Apr 25, 2024 | 4.92 | 4.92 | 4.72 | 4.74 | 4.74 | 397,700 |
| Apr 24, 2024 | 5.05 | 5.23 | 4.96 | 5.01 | 5.01 | 430,700 |
| Apr 23, 2024 | 5.13 | 5.18 | 4.95 | 5.08 | 5.08 | 469,300 |
| Apr 22, 2024 | 4.92 | 4.94 | 4.64 | 4.84 | 4.84 | 492,500 |
| Apr 19, 2024 | 4.78 | 5.01 | 4.72 | 4.87 | 4.87 | 452,600 |
| Apr 18, 2024 | 4.77 | 4.86 | 4.66 | 4.80 | 4.80 | 538,900 |
| Apr 17, 2024 | 5.30 | 5.31 | 4.78 | 4.79 | 4.79 | 625,500 |
| Apr 16, 2024 | 5.68 | 5.79 | 5.25 | 5.26 | 5.26 | 528,100 |
| Apr 15, 2024 | 5.80 | 5.91 | 5.65 | 5.74 | 5.74 | 434,700 |
| Apr 12, 2024 | 6.02 | 6.13 | 5.66 | 5.80 | 5.80 | 647,100 |
| Apr 11, 2024 | 6.04 | 6.08 | 5.79 | 6.00 | 6.00 | 554,800 |
| Apr 10, 2024 | 5.81 | 6.09 | 5.46 | 6.04 | 6.04 | 963,200 |
| Apr 09, 2024 | 5.82 | 5.96 | 5.65 | 5.82 | 5.82 | 344,100 |
| Apr 08, 2024 | 5.91 | 5.91 | 5.64 | 5.80 | 5.80 | 413,800 |
| Apr 05, 2024 | 5.80 | 5.99 | 5.65 | 5.91 | 5.91 | 455,900 |
| Apr 04, 2024 | 6.01 | 6.06 | 5.81 | 5.85 | 5.85 | 368,300 |
| Apr 03, 2024 | 6.18 | 6.23 | 5.75 | 5.94 | 5.94 | 1,099,200 |
| Apr 02, 2024 | 6.17 | 6.30 | 6.07 | 6.25 | 6.25 | 331,300 |
| Apr 01, 2024 | 6.21 | 6.32 | 5.98 | 6.31 | 6.31 | 547,000 |
| Mar 28, 2024 | 5.96 | 6.18 | 5.89 | 6.17 | 6.17 | 596,500 |
| Mar 27, 2024 | 5.65 | 6.04 | 5.65 | 6.04 | 6.04 | 413,100 |
| Mar 26, 2024 | 5.85 | 5.93 | 5.66 | 5.66 | 5.66 | 362,600 |
| Mar 25, 2024 | 5.94 | 5.94 | 5.61 | 5.78 | 5.78 | 561,700 |
| Mar 22, 2024 | 6.04 | 6.11 | 5.75 | 5.77 | 5.77 | 347,000 |
| Mar 21, 2024 | 6.21 | 6.24 | 5.92 | 6.00 | 6.00 | 1,757,900 |
| Mar 20, 2024 | 5.90 | 6.22 | 5.83 | 6.18 | 6.18 | 785,200 |
| Mar 19, 2024 | 5.66 | 6.02 | 5.61 | 5.93 | 5.93 | 669,400 |
| Mar 18, 2024 | 6.40 | 6.48 | 5.57 | 5.67 | 5.67 | 1,786,400 |
| Mar 15, 2024 | 6.41 | 6.78 | 6.41 | 6.50 | 6.50 | 3,974,700 |
| Mar 14, 2024 | 6.81 | 6.82 | 6.42 | 6.42 | 6.42 | 788,800 |
| Mar 13, 2024 | 6.61 | 6.85 | 6.52 | 6.84 | 6.84 | 423,400 |
| Mar 12, 2024 | 6.98 | 7.12 | 6.46 | 6.66 | 6.66 | 596,200 |
| Mar 11, 2024 | 6.77 | 7.01 | 6.58 | 6.80 | 6.80 | 845,400 |
| Mar 08, 2024 | 6.99 | 7.12 | 6.51 | 6.78 | 6.78 | 1,614,700 |
| Mar 07, 2024 | 6.40 | 7.67 | 6.34 | 6.82 | 6.82 | 3,620,800 |
| Mar 06, 2024 | 5.14 | 6.72 | 5.10 | 6.29 | 6.29 | 6,074,200 |
| Mar 05, 2024 | 5.04 | 5.11 | 4.74 | 4.79 | 4.79 | 663,800 |
| Mar 04, 2024 | 5.20 | 5.23 | 4.96 | 5.07 | 5.07 | 673,800 |
| Mar 01, 2024 | 4.82 | 5.16 | 4.81 | 5.13 | 5.13 | 763,600 |
| Feb 29, 2024 | 5.20 | 5.21 | 4.69 | 4.81 | 4.81 | 873,200 |
| Feb 28, 2024 | 5.02 | 5.17 | 4.95 | 5.10 | 5.10 | 647,900 |
| Feb 27, 2024 | 4.62 | 5.27 | 4.58 | 5.10 | 5.10 | 2,197,000 |
| Feb 26, 2024 | 4.40 | 4.64 | 4.38 | 4.60 | 4.60 | 648,500 |
| Feb 23, 2024 | 4.07 | 4.44 | 4.01 | 4.41 | 4.41 | 1,014,000 |
| Feb 22, 2024 | 3.99 | 4.21 | 3.99 | 4.09 | 4.09 | 576,800 |
| Feb 21, 2024 | 4.11 | 4.16 | 3.95 | 3.99 | 3.99 | 727,700 |
| Feb 20, 2024 | 3.92 | 4.12 | 3.92 | 4.11 | 4.11 | 1,069,400 |
| Feb 16, 2024 | 3.77 | 3.94 | 3.68 | 3.91 | 3.91 | 710,400 |
| Feb 15, 2024 | 3.70 | 3.83 | 3.64 | 3.77 | 3.77 | 688,700 |
| Feb 14, 2024 | 3.57 | 3.73 | 3.50 | 3.68 | 3.68 | 489,100 |
| Feb 13, 2024 | 3.83 | 3.85 | 3.51 | 3.54 | 3.54 | 1,427,400 |
| Feb 12, 2024 | 4.11 | 4.16 | 3.88 | 3.91 | 3.91 | 786,000 |
| Feb 09, 2024 | 4.08 | 4.16 | 4.05 | 4.10 | 4.10 | 532,300 |
| Feb 08, 2024 | 4.00 | 4.08 | 3.94 | 4.06 | 4.06 | 403,000 |
| Feb 07, 2024 | 4.06 | 4.09 | 3.91 | 4.01 | 4.01 | 685,600 |
| Feb 06, 2024 | 3.84 | 4.08 | 3.71 | 4.06 | 4.06 | 644,700 |
| Feb 05, 2024 | 3.86 | 3.91 | 3.78 | 3.87 | 3.87 | 401,500 |
| Feb 02, 2024 | 4.02 | 4.05 | 3.78 | 3.94 | 3.94 | 743,800 |
| Feb 01, 2024 | 4.41 | 4.41 | 3.97 | 4.00 | 4.00 | 1,395,300 |
| Jan 31, 2024 | 4.50 | 4.60 | 4.32 | 4.32 | 4.32 | 694,100 |
| Jan 30, 2024 | 4.45 | 4.45 | 4.31 | 4.31 | 4.31 | 385,700 |
| Jan 29, 2024 | 4.40 | 4.49 | 4.22 | 4.47 | 4.47 | 537,000 |
| Jan 26, 2024 | 4.40 | 4.47 | 4.32 | 4.41 | 4.41 | 583,900 |
| Jan 25, 2024 | 4.45 | 4.53 | 4.37 | 4.39 | 4.39 | 625,900 |
| Jan 24, 2024 | 4.61 | 4.62 | 4.37 | 4.40 | 4.40 | 407,500 |
| Jan 23, 2024 | 4.72 | 4.77 | 4.52 | 4.57 | 4.57 | 319,400 |
| Jan 22, 2024 | 4.68 | 4.80 | 4.62 | 4.69 | 4.69 | 510,000 |
| Jan 19, 2024 | 4.76 | 4.76 | 4.58 | 4.68 | 4.68 | 467,000 |
| Jan 18, 2024 | 4.83 | 4.83 | 4.53 | 4.75 | 4.75 | 398,100 |
| Jan 17, 2024 | 4.84 | 4.84 | 4.67 | 4.71 | 4.71 | 520,500 |
| Jan 16, 2024 | 4.90 | 4.97 | 4.72 | 4.87 | 4.87 | 581,300 |
| Jan 12, 2024 | 5.04 | 5.08 | 4.95 | 5.00 | 5.00 | 376,100 |
| Jan 11, 2024 | 5.25 | 5.28 | 4.84 | 4.97 | 4.97 | 669,400 |
| Jan 10, 2024 | 5.33 | 5.49 | 5.19 | 5.30 | 5.30 | 919,000 |
| Jan 09, 2024 | 5.15 | 5.39 | 4.98 | 5.33 | 5.33 | 1,064,900 |
| Jan 08, 2024 | 4.87 | 5.22 | 4.66 | 5.19 | 5.19 | 825,300 |
| Jan 05, 2024 | 5.21 | 5.21 | 4.92 | 4.94 | 4.94 | 653,200 |
| Jan 04, 2024 | 5.16 | 5.32 | 5.13 | 5.30 | 5.30 | 748,600 |
| Jan 03, 2024 | 5.33 | 5.40 | 5.12 | 5.16 | 5.16 | 969,100 |
| Jan 02, 2024 | 5.00 | 5.44 | 4.99 | 5.34 | 5.34 | 904,400 |
| Dec 29, 2023 | 5.06 | 5.07 | 4.94 | 5.05 | 5.05 | 710,400 |
| Dec 28, 2023 | 5.12 | 5.22 | 5.03 | 5.06 | 5.06 | 424,300 |
| Dec 27, 2023 | 5.06 | 5.14 | 4.92 | 5.09 | 5.09 | 644,600 |
| Dec 26, 2023 | 4.90 | 5.06 | 4.85 | 5.01 | 5.01 | 525,000 |
| Dec 22, 2023 | 5.11 | 5.23 | 4.79 | 4.88 | 4.88 | 709,300 |
| Dec 21, 2023 | 4.84 | 5.12 | 4.81 | 5.03 | 5.03 | 1,084,200 |
| Dec 20, 2023 | 5.00 | 5.14 | 4.76 | 4.80 | 4.80 | 1,179,900 |
| Dec 19, 2023 | 4.80 | 5.13 | 4.75 | 4.97 | 4.97 | 1,993,800 |
| Dec 18, 2023 | 4.40 | 4.51 | 4.30 | 4.49 | 4.49 | 651,800 |
| Dec 15, 2023 | 4.58 | 4.66 | 4.33 | 4.41 | 4.41 | 896,300 |
| Dec 14, 2023 | 4.84 | 4.86 | 4.46 | 4.56 | 4.56 | 1,086,300 |
| Dec 13, 2023 | 4.44 | 4.66 | 4.31 | 4.63 | 4.63 | 893,800 |
| Dec 12, 2023 | 4.16 | 4.61 | 4.13 | 4.46 | 4.46 | 1,179,300 |
| Dec 11, 2023 | 4.53 | 4.53 | 3.98 | 4.16 | 4.16 | 1,808,400 |
| Dec 08, 2023 | 4.63 | 4.81 | 4.46 | 4.51 | 4.51 | 2,789,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.