Skip to main content

Wave Life Sci Ord Sh (NQ: WVE )

6.170 +0.130 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.79 25.96 24.21 25.29 227,441 -0.54(-2.09%)
Oct 30, 2019 25.12 26.18 24.50 25.83 128,377 +0.73(+2.91%)
Oct 29, 2019 25.04 25.73 24.35 25.10 152,697 +0.04(+0.16%)
Oct 28, 2019 23.41 26.00 23.12 25.06 156,714 +1.80(+7.74%)
Oct 25, 2019 22.36 23.88 21.87 23.26 151,500 +0.76(+3.38%)
Oct 24, 2019 22.11 22.57 21.24 22.50 196,441 +0.55(+2.51%)
Oct 23, 2019 21.66 22.08 21.38 21.95 94,034 +0.26(+1.20%)
Oct 22, 2019 21.80 22.49 21.50 21.69 97,426 +0.08(+0.37%)
Oct 21, 2019 20.77 21.68 20.61 21.61 139,892 +1.04(+5.06%)
Oct 18, 2019 20.87 21.13 20.01 20.57 115,500 -0.45(-2.14%)
Oct 17, 2019 21.27 21.65 21.00 21.02 85,441 -0.09(-0.40%)
Oct 16, 2019 21.09 21.59 20.41 21.11 256,133 +0.03(+0.12%)
Oct 15, 2019 20.01 21.24 19.67 21.08 259,988 +1.21(+6.09%)
Oct 14, 2019 20.03 20.76 19.80 19.87 160,149 -0.21(-1.05%)
Oct 11, 2019 19.52 20.39 19.02 20.08 199,800 +0.92(+4.80%)
Oct 10, 2019 18.09 19.90 18.09 19.16 328,153 +1.07(+5.91%)
Oct 09, 2019 18.44 18.75 18.02 18.09 172,201 -0.18(-0.99%)
Oct 08, 2019 18.74 19.18 17.73 18.27 162,761 -0.77(-4.04%)
Oct 07, 2019 18.63 19.08 18.39 19.04 135,146 +0.34(+1.82%)
Oct 04, 2019 19.00 19.21 18.33 18.70 216,100 -0.05(-0.27%)
Oct 03, 2019 17.74 18.95 17.59 18.75 196,883 +0.93(+5.22%)
Oct 02, 2019 18.46 18.61 17.75 17.82 341,300 -0.79(-4.25%)
Oct 01, 2019 20.71 20.71 18.51 18.61 299,629 -1.92(-9.35%)
Sep 30, 2019 20.40 20.74 20.09 20.53 234,950 +0.16(+0.79%)
Sep 27, 2019 20.91 21.01 19.95 20.37 236,200 -0.61(-2.91%)
Sep 26, 2019 22.36 22.86 20.95 20.98 222,117 -1.50(-6.67%)
Sep 25, 2019 22.35 23.62 21.52 22.48 93,041 -0.15(-0.66%)
Sep 24, 2019 24.60 24.60 22.08 22.63 105,753 -1.96(-7.97%)
Sep 23, 2019 24.87 25.14 24.39 24.59 174,196 -0.25(-1.01%)
Sep 20, 2019 24.69 24.91 24.36 24.84 277,000 +0.04(+0.16%)
Sep 19, 2019 25.68 25.73 24.52 24.80 151,105 -0.85(-3.31%)
Sep 18, 2019 26.33 26.79 24.68 25.65 158,185 -0.73(-2.77%)
Sep 17, 2019 27.49 27.49 25.12 26.38 346,528 -1.02(-3.72%)
Sep 16, 2019 24.02 28.12 24.02 27.40 559,198 +3.46(+14.45%)
Sep 13, 2019 24.15 24.19 23.17 23.94 101,100 -0.16(-0.66%)
Sep 12, 2019 24.97 24.97 23.64 24.10 130,579 -0.94(-3.75%)
Sep 11, 2019 23.69 25.58 23.65 25.04 134,739 +1.33(+5.61%)
Sep 10, 2019 20.99 24.09 20.76 23.71 229,064 +2.76(+13.17%)
Sep 09, 2019 21.00 21.83 20.61 20.95 238,478 +0.12(+0.58%)
Sep 06, 2019 22.19 22.20 20.79 20.83 211,800 -1.22(-5.53%)
Sep 05, 2019 21.20 22.20 20.75 22.05 133,779 +1.02(+4.85%)
Sep 04, 2019 21.71 21.93 20.90 21.03 147,312 -0.42(-1.96%)
Sep 03, 2019 23.00 23.20 21.35 21.45 178,295 -1.55(-6.74%)
Aug 30, 2019 23.39 23.57 22.58 23.00 155,700 -0.34(-1.46%)
Aug 29, 2019 22.10 23.90 22.10 23.34 175,949 +1.52(+6.97%)
Aug 28, 2019 21.85 22.23 21.42 21.82 315,727 -0.20(-0.91%)
Aug 27, 2019 21.71 22.41 21.36 22.02 266,732 +0.42(+1.94%)
Aug 26, 2019 21.44 21.83 21.27 21.60 324,082 +0.26(+1.22%)
Aug 23, 2019 21.60 22.13 21.14 21.34 207,000 -0.43(-1.98%)
Aug 22, 2019 22.07 22.30 21.48 21.77 154,266 -0.24(-1.09%)
Aug 21, 2019 21.39 22.11 21.39 22.01 157,766 +0.72(+3.38%)
Aug 20, 2019 21.25 21.45 20.50 21.29 359,000 -0.45(-2.07%)
Aug 19, 2019 21.63 22.32 21.40 21.74 123,761 +0.39(+1.83%)
Aug 16, 2019 20.52 21.53 20.03 21.35 169,100 +1.01(+4.97%)
Aug 15, 2019 20.88 20.91 20.21 20.34 194,803 -0.66(-3.14%)
Aug 14, 2019 20.95 21.45 20.76 21.00 142,887 -0.37(-1.73%)
Aug 13, 2019 20.94 21.54 20.78 21.37 110,487 +0.37(+1.76%)
Aug 12, 2019 21.08 21.27 20.80 21.00 183,587 -0.35(-1.64%)
Aug 09, 2019 21.71 21.92 21.20 21.35 245,500 -0.44(-2.02%)
Aug 08, 2019 21.00 21.88 20.74 21.79 332,249 +0.99(+4.76%)
Aug 07, 2019 19.77 20.84 19.39 20.80 324,311 +0.75(+3.74%)
Aug 06, 2019 19.72 20.45 19.40 20.05 236,398 +0.57(+2.93%)
Aug 05, 2019 19.03 19.68 18.16 19.48 248,137 +0.31(+1.62%)
Aug 02, 2019 20.52 21.09 19.08 19.17 407,700 -1.51(-7.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.