Skip to main content

Wave Life Sci Ord Sh (NQ: WVE )

6.070 +0.030 (+0.50%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.50 32.15 30.85 31.85 74,377 +0.50(+1.59%)
Oct 28, 2016 30.65 31.35 30.45 31.35 27,993 +0.15(+0.48%)
Oct 27, 2016 31.30 31.65 30.55 31.20 47,165 -0.05(-0.16%)
Oct 26, 2016 30.50 31.95 30.50 31.25 142,056 +0.55(+1.79%)
Oct 25, 2016 30.73 31.00 30.05 30.70 41,228 -0.15(-0.49%)
Oct 24, 2016 30.65 31.30 30.05 30.85 18,903 +0.71(+2.36%)
Oct 21, 2016 29.99 30.30 29.78 30.14 16,343 -0.09(-0.30%)
Oct 20, 2016 30.13 30.88 30.13 30.23 21,976 +0.20(+0.67%)
Oct 19, 2016 29.45 30.55 28.45 30.03 44,530 +0.47(+1.59%)
Oct 18, 2016 29.31 29.90 28.65 29.56 52,002 +0.51(+1.76%)
Oct 17, 2016 28.80 29.38 28.42 29.05 87,210 +0.28(+0.97%)
Oct 14, 2016 28.52 28.89 27.94 28.77 90,757 +0.20(+0.70%)
Oct 13, 2016 29.75 29.98 28.46 28.57 122,141 -1.25(-4.19%)
Oct 12, 2016 30.51 30.92 29.53 29.82 105,746 -0.78(-2.55%)
Oct 11, 2016 31.17 31.22 30.22 30.60 35,017 -0.83(-2.64%)
Oct 10, 2016 30.37 32.04 30.37 31.43 73,523 +1.16(+3.83%)
Oct 07, 2016 29.53 30.70 29.53 30.27 85,140 +0.63(+2.13%)
Oct 06, 2016 33.24 33.37 26.66 29.64 326,264 -3.28(-9.96%)
Oct 05, 2016 31.99 33.61 29.99 32.92 265,605 +1.37(+4.34%)
Oct 04, 2016 30.64 32.21 30.51 31.55 54,779 +0.38(+1.22%)
Oct 03, 2016 32.08 32.48 30.47 31.17 66,378 -1.30(-4.00%)
Sep 30, 2016 32.85 33.00 32.01 32.47 73,128 +0.30(+0.93%)
Sep 29, 2016 37.00 37.00 31.61 32.17 206,741 +0.00(+0.00%)
Sep 28, 2016 32.23 32.98 30.54 32.17 42,912 +0.21(+0.66%)
Sep 27, 2016 33.63 34.02 30.63 31.96 57,523 -1.35(-4.05%)
Sep 26, 2016 34.78 37.30 33.13 33.31 209,220 -1.01(-2.94%)
Sep 23, 2016 33.44 34.90 31.21 34.32 113,898 +0.71(+2.11%)
Sep 22, 2016 29.65 34.23 29.25 33.61 205,235 +4.34(+14.83%)
Sep 21, 2016 27.44 29.51 27.21 29.27 85,725 +2.05(+7.53%)
Sep 20, 2016 26.41 28.33 26.06 27.22 105,654 +1.12(+4.29%)
Sep 19, 2016 25.94 27.02 25.34 26.10 176,590 +0.40(+1.56%)
Sep 16, 2016 25.50 26.40 25.28 25.70 125,147 +0.23(+0.90%)
Sep 15, 2016 25.30 26.21 24.95 25.47 52,976 +0.39(+1.56%)
Sep 14, 2016 24.99 25.68 24.25 25.08 60,157 +0.36(+1.46%)
Sep 13, 2016 25.63 26.09 24.25 24.72 26,479 -0.95(-3.70%)
Sep 12, 2016 25.83 26.79 25.30 25.67 61,157 -0.23(-0.89%)
Sep 09, 2016 26.05 26.73 25.66 25.90 59,999 -0.10(-0.38%)
Sep 08, 2016 26.08 26.61 25.10 26.00 47,616 -0.24(-0.91%)
Sep 07, 2016 25.00 26.43 24.26 26.24 140,354 +1.14(+4.54%)
Sep 06, 2016 25.00 25.68 24.36 25.10 38,286 +0.11(+0.44%)
Sep 02, 2016 23.85 24.99 24.99 24.99 13,700 +1.71(+7.35%)
Sep 01, 2016 24.06 24.99 22.65 23.28 50,723 -1.66(-6.66%)
Aug 31, 2016 25.23 25.23 23.65 24.94 40,716 -0.11(-0.44%)
Aug 30, 2016 25.00 25.50 24.64 25.05 135,170 +0.14(+0.56%)
Aug 29, 2016 25.00 25.00 23.89 24.91 17,339 +0.36(+1.47%)
Aug 26, 2016 24.14 25.00 24.06 24.55 44,366 +0.35(+1.45%)
Aug 25, 2016 23.60 24.81 23.60 24.20 30,705 +0.60(+2.54%)
Aug 24, 2016 22.90 23.63 22.90 23.60 23,379 +0.63(+2.74%)
Aug 23, 2016 21.76 23.17 21.76 22.97 22,836 +0.60(+2.68%)
Aug 22, 2016 22.38 22.39 21.55 22.37 24,431 -0.06(-0.27%)
Aug 19, 2016 22.61 22.93 21.90 22.43 47,328 -0.16(-0.71%)
Aug 18, 2016 22.05 22.61 20.37 22.59 55,690 +0.72(+3.29%)
Aug 17, 2016 21.28 22.07 20.72 21.87 89,049 +0.98(+4.69%)
Aug 16, 2016 20.36 21.32 20.36 20.89 37,838 +0.32(+1.56%)
Aug 15, 2016 20.21 20.64 20.11 20.57 17,990 +0.81(+4.10%)
Aug 12, 2016 20.27 20.43 19.61 19.76 15,124 +0.02(+0.10%)
Aug 11, 2016 19.04 19.80 19.04 19.74 8,854 +0.40(+2.07%)
Aug 10, 2016 19.74 19.97 19.00 19.34 11,010 -0.29(-1.48%)
Aug 09, 2016 19.66 19.71 19.40 19.63 4,495 +0.14(+0.72%)
Aug 08, 2016 19.44 19.71 19.11 19.49 25,285 +0.24(+1.25%)
Aug 05, 2016 18.85 19.33 18.85 19.25 8,740 +0.69(+3.72%)
Aug 04, 2016 18.41 18.84 18.41 18.56 8,219 +0.47(+2.60%)
Aug 03, 2016 19.06 19.06 17.41 18.09 42,264 -0.15(-0.82%)
Aug 02, 2016 18.41 18.85 17.64 18.24 19,622 -0.12(-0.65%)
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.