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 (%)
Dec 31, 2021 3.200 3.280 3.070 3.140 560,271 -0.14(-4.27%)
Dec 30, 2021 3.250 3.330 3.220 3.280 233,557 +0.03(+0.92%)
Dec 29, 2021 3.340 3.400 3.190 3.250 243,576 -0.05(-1.52%)
Dec 28, 2021 3.460 3.675 3.270 3.300 438,474 -0.20(-5.71%)
Dec 27, 2021 3.670 3.670 3.470 3.500 196,590 -0.20(-5.41%)
Dec 23, 2021 3.580 3.750 3.490 3.700 262,430 +0.14(+3.93%)
Dec 22, 2021 3.520 3.630 3.370 3.560 318,978 +0.01(+0.28%)
Dec 21, 2021 3.530 3.770 3.445 3.550 324,995 +0.08(+2.31%)
Dec 20, 2021 3.220 3.500 3.100 3.470 1,194,085 +0.31(+9.81%)
Dec 17, 2021 3.220 3.315 3.110 3.160 1,078,497 -0.07(-2.17%)
Dec 16, 2021 3.400 3.430 3.220 3.230 197,130 -0.15(-4.44%)
Dec 15, 2021 3.250 3.400 3.210 3.380 237,132 +0.12(+3.68%)
Dec 14, 2021 3.250 3.390 3.210 3.260 167,082 -0.03(-0.91%)
Dec 13, 2021 3.440 3.450 3.280 3.290 246,871 -0.18(-5.19%)
Dec 10, 2021 3.600 3.640 3.460 3.470 214,355 -0.11(-3.07%)
Dec 09, 2021 3.580 3.625 3.530 3.580 146,671 -0.04(-1.10%)
Dec 08, 2021 3.700 3.729 3.590 3.620 199,907 -0.04(-1.09%)
Dec 07, 2021 3.590 3.740 3.580 3.660 173,486 +0.18(+5.17%)
Dec 06, 2021 3.450 3.490 3.330 3.480 157,628 +0.03(+0.87%)
Dec 03, 2021 3.670 3.720 3.350 3.450 214,039 -0.21(-5.74%)
Dec 02, 2021 3.710 3.770 3.611 3.660 187,432 -0.01(-0.27%)
Dec 01, 2021 3.980 4.020 3.660 3.670 238,090 -0.23(-5.90%)
Nov 30, 2021 3.930 4.010 3.930 3.900 335,877 -0.08(-2.01%)
Nov 29, 2021 4.080 4.085 3.960 3.980 348,120 -0.01(-0.25%)
Nov 26, 2021 4.150 4.240 3.970 3.990 122,715 -0.25(-5.90%)
Nov 24, 2021 4.050 4.410 3.930 4.240 175,486 +0.27(+6.80%)
Nov 23, 2021 3.990 4.150 3.780 3.970 212,507 -0.03(-0.75%)
Nov 22, 2021 4.330 4.330 3.940 4.000 263,642 -0.31(-7.19%)
Nov 19, 2021 4.250 4.370 4.230 4.310 183,102 +0.03(+0.70%)
Nov 18, 2021 4.270 4.290 4.210 4.280 1,375,541 +0.10(+2.39%)
Nov 17, 2021 4.340 4.390 4.160 4.180 244,097 -0.22(-5.00%)
Nov 16, 2021 4.570 4.570 4.360 4.400 259,943 -0.12(-2.65%)
Nov 15, 2021 4.690 4.780 4.480 4.520 212,745 -0.14(-3.00%)
Nov 12, 2021 4.810 4.830 4.580 4.660 259,095 -0.08(-1.69%)
Nov 11, 2021 4.690 4.830 4.580 4.740 262,351 +0.05(+1.07%)
Nov 10, 2021 4.740 4.690 4.690 432,286 +0.02(+0.43%)
Nov 09, 2021 4.680 4.720 4.600 4.670 174,806 -0.03(-0.64%)
Nov 08, 2021 4.700 4.830 4.670 4.700 183,829 +0.00(+0.00%)
Nov 05, 2021 4.760 4.800 4.650 4.700 265,385 -0.01(-0.21%)
Nov 04, 2021 4.860 4.945 4.640 4.710 230,044 -0.14(-2.89%)
Nov 03, 2021 4.870 4.945 4.820 4.850 413,511 +0.00(+0.00%)
Nov 02, 2021 4.720 4.880 4.600 4.850 458,766 +0.09(+1.89%)
Nov 01, 2021 4.570 4.820 4.535 4.760 379,355 +0.17(+3.70%)
Oct 29, 2021 4.460 4.620 4.390 4.590 240,905 +0.11(+2.46%)
Oct 28, 2021 4.520 4.640 4.330 4.480 758,879 +0.09(+2.05%)
Oct 27, 2021 4.420 4.620 4.200 4.390 7,546,292 +0.00(+0.00%)
Oct 26, 2021 4.400 4.390 148,084 -0.01(-0.23%)
Oct 25, 2021 4.350 4.440 4.240 4.400 164,268 +0.06(+1.38%)
Oct 22, 2021 4.420 4.433 4.160 4.340 148,067 -0.05(-1.14%)
Oct 21, 2021 4.490 4.590 4.260 4.390 387,382 -0.10(-2.23%)
Oct 20, 2021 4.650 4.860 4.480 4.490 476,853 -0.20(-4.26%)
Oct 19, 2021 4.890 4.890 4.580 4.690 164,396 +0.06(+1.30%)
Oct 18, 2021 5.100 5.100 4.610 4.630 262,355 -0.52(-10.10%)
Oct 15, 2021 4.820 5.220 4.740 5.150 525,980 +0.43(+9.11%)
Oct 14, 2021 4.740 4.830 4.690 4.720 143,075 +0.00(+0.00%)
Oct 13, 2021 4.740 4.820 4.660 4.720 104,766 -0.02(-0.42%)
Oct 12, 2021 4.680 4.750 4.640 4.740 90,678 +0.10(+2.16%)
Oct 11, 2021 4.500 4.680 4.500 4.640 139,320 +0.14(+3.11%)
Oct 08, 2021 4.760 4.840 4.480 4.500 153,468 -0.23(-4.86%)
Oct 07, 2021 4.750 4.890 4.660 4.730 116,094 -0.03(-0.63%)
Oct 06, 2021 4.640 4.850 4.600 4.760 197,699 +0.07(+1.49%)
Oct 05, 2021 4.840 4.840 4.500 4.690 390,968 -0.06(-1.26%)
Oct 04, 2021 4.860 4.870 4.640 4.750 251,501 -0.05(-1.04%)
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.