NASDAQ : WVE
Wave Life Sciences Ltd. — Price history
Healthcare · Biotechnology · Singapore
Last price 3.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 708.05M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Wave Life Sciences Ltd. (WVE) closed at 3.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.64 | 3.69 | 3.43 | 3.48 | 1,153,714 | -3.06% |
| 2026-10-30 | 3.62 | 3.7 | 3.43 | 3.59 | 3,330,992 | -1.10% |
| 2026-10-29 | 3.75 | 3.86 | 3.6 | 3.63 | 3,593,651 | -0.27% |
| 2026-10-28 | 3.44 | 3.77 | 3.36 | 3.64 | 4,263,442 | +5.51% |
| 2026-10-27 | 3.55 | 3.55 | 3.235 | 3.45 | 4,195,849 | +7.48% |
| 2026-10-26 | 3.17 | 3.235 | 3.13 | 3.21 | 3,224,224 | +0.94% |
| 2026-10-23 | 3.33 | 3.34 | 3.12 | 3.18 | 2,655,917 | -5.07% |
| 2026-10-22 | 3.36 | 3.43 | 3.34 | 3.35 | 1,847,425 | -0.59% |
| 2026-10-21 | 3.42 | 3.48 | 3.35 | 3.37 | 2,172,955 | -1.46% |
| 2026-10-20 | 3.18 | 3.49 | 3.18 | 3.42 | 3,615,987 | +7.89% |
| 2026-10-19 | 3.15 | 3.19 | 3.08 | 3.17 | 1,867,823 | +1.28% |
| 2026-10-16 | 3.24 | 3.28 | 3.08 | 3.13 | 3,282,048 | -1.88% |
| 2026-10-15 | 3.13 | 3.23 | 3.08 | 3.19 | 3,350,972 | +3.24% |
| 2026-10-14 | 3.09 | 3.13 | 3.04 | 3.09 | 2,825,016 | -1.59% |
| 2026-10-13 | 3.27 | 3.27 | 3.07 | 3.14 | 4,183,601 | -4.27% |
| 2026-10-12 | 3.46 | 3.46 | 3.27 | 3.28 | 2,257,958 | -5.20% |
| 2026-10-09 | 3.49 | 3.525 | 3.43 | 3.46 | 1,656,026 | -0.29% |
| 2026-10-08 | 3.48 | 3.51 | 3.365 | 3.47 | 2,664,931 | -1.98% |
| 2026-10-07 | 3.48 | 3.6 | 3.43 | 3.54 | 3,052,733 | +0.57% |
| 2026-10-06 | 3.78 | 3.815 | 3.482 | 3.52 | 3,450,687 | -6.13% |
| 2026-10-05 | 3.81 | 3.88 | 3.705 | 3.75 | 3,514,892 | -0.79% |
| 2026-10-02 | 3.89 | 3.96 | 3.77 | 3.78 | 3,745,021 | -2.58% |
| 2026-10-01 | 3.95 | 4.07 | 3.775 | 3.88 | 5,418,860 | +4.86% |
| 2026-09-30 | 3.79 | 3.84 | 3.62 | 3.7 | 4,209,280 | +1.65% |
| 2026-09-29 | 3.67 | 3.779 | 3.555 | 3.64 | 2,765,576 | -0.82% |
| 2026-09-28 | 3.77 | 3.78 | 3.6 | 3.67 | 3,546,373 | -2.91% |
| 2026-09-25 | 4 | 4 | 3.745 | 3.78 | 4,066,788 | -4.55% |
| 2026-09-24 | 3.96 | 4.005 | 3.82 | 3.96 | 3,155,949 | +0.25% |
| 2026-09-23 | 4.27 | 4.35 | 3.92 | 3.95 | 3,975,017 | -9.20% |
| 2026-09-22 | 4.3 | 4.43 | 4.22 | 4.35 | 2,578,113 | +2.23% |
| 2026-09-21 | 4.44 | 4.45 | 4.2 | 4.255 | 2,372,996 | -2.18% |
| 2026-09-18 | 4.42 | 4.475 | 4.31 | 4.35 | 4,410,599 | -2.03% |
| 2026-09-17 | 4.59 | 4.645 | 4.42 | 4.44 | 2,172,317 | -1.44% |
| 2026-09-16 | 4.55 | 4.6 | 4.42 | 4.505 | 2,990,804 | +1.01% |
| 2026-09-15 | 4.58 | 4.58 | 4.4 | 4.46 | 2,466,806 | -2.62% |
| 2026-09-14 | 4.6 | 4.63 | 4.49 | 4.58 | 2,870,158 | -0.22% |
| 2026-09-11 | 4.67 | 4.72 | 4.56 | 4.59 | 2,208,380 | -1.71% |
| 2026-09-10 | 4.76 | 4.76 | 4.63 | 4.67 | 2,767,718 | -2.91% |
| 2026-09-09 | 4.86 | 4.93 | 4.76 | 4.81 | 3,249,180 | -2.04% |
| 2026-09-08 | 4.86 | 4.965 | 4.75 | 4.91 | 3,557,681 | +1.03% |
| 2026-09-04 | 4.71 | 4.885 | 4.65 | 4.86 | 3,030,266 | +3.40% |
| 2026-09-03 | 4.8 | 4.965 | 4.645 | 4.7 | 6,161,970 | -3.69% |
| 2026-09-02 | 4.95 | 5.089 | 4.66 | 4.88 | 5,479,190 | -1.81% |
| 2026-09-01 | 4.85 | 4.98 | 4.8 | 4.97 | 3,000,394 | +1.43% |
| 2026-08-31 | 5.06 | 5.07 | 4.84 | 4.9 | 3,811,755 | -2.78% |
| 2026-08-28 | 5.16 | 5.22 | 5.03 | 5.04 | 2,250,711 | -2.33% |
| 2026-08-27 | 5.23 | 5.28 | 5.04 | 5.16 | 2,949,844 | -1.34% |
| 2026-08-26 | 5.26 | 5.3 | 5.18 | 5.23 | 2,197,307 | -0.38% |
| 2026-08-25 | 5.12 | 5.345 | 5.12 | 5.25 | 2,413,895 | +2.54% |
| 2026-08-24 | 5.27 | 5.32 | 5.115 | 5.12 | 4,555,258 | -3.21% |
| 2026-08-21 | 5.3 | 5.48 | 5.265 | 5.29 | 2,721,943 | +0.76% |
| 2026-08-20 | 5.41 | 5.47 | 5.18 | 5.25 | 2,660,513 | -3.05% |
| 2026-08-19 | 5.39 | 5.53 | 5.35 | 5.415 | 2,837,020 | +2.36% |
| 2026-08-18 | 5.09 | 5.305 | 5.07 | 5.29 | 3,496,207 | +3.93% |
| 2026-08-17 | 5.35 | 5.44 | 5.08 | 5.09 | 3,243,635 | -5.91% |
| 2026-08-14 | 5.16 | 5.42 | 5.14 | 5.41 | 2,884,418 | +4.04% |
| 2026-08-13 | 5.25 | 5.46 | 5.17 | 5.2 | 6,064,866 | -0.76% |
| 2026-08-12 | 5.3 | 5.43 | 5.09 | 5.24 | 5,205,182 | +3.87% |
| 2026-08-11 | 6.01 | 6.115 | 5.01 | 5.045 | 6,918,054 | -16.89% |
| 2026-08-10 | 6.41 | 6.41 | 6.01 | 6.07 | 2,565,557 | -0.49% |
| 2026-08-07 | 6.15 | 6.157 | 5.92 | 6.1 | 4,556,372 | +1.33% |
| 2026-08-06 | 5.93 | 6.15 | 5.93 | 6.02 | 1,663,314 | +1.52% |
| 2026-08-05 | 6.04 | 6.05 | 5.845 | 5.93 | 1,837,192 | -1.17% |
| 2026-08-04 | 5.75 | 6.015 | 5.67 | 6 | 2,262,351 | +4.53% |
| 2026-08-03 | 5.55 | 5.77 | 5.36 | 5.74 | 3,417,765 | +4.17% |
| 2026-07-31 | 5.65 | 5.75 | 5.37 | 5.51 | 2,866,823 | -4.34% |
| 2026-07-30 | 5.62 | 5.77 | 5.47 | 5.76 | 3,035,215 | -0.86% |
| 2026-07-29 | 5.84 | 5.933 | 5.66 | 5.81 | 2,298,624 | -1.36% |
| 2026-07-28 | 5.92 | 5.975 | 5.781 | 5.89 | 2,812,265 | -0.51% |
| 2026-07-27 | 5.92 | 6.12 | 5.883 | 5.92 | 1,927,679 | +1.89% |
| 2026-07-24 | 5.8 | 5.892 | 5.74 | 5.81 | 2,067,597 | +0.52% |
| 2026-07-23 | 5.63 | 5.805 | 5.63 | 5.78 | 2,223,139 | +0.70% |
| 2026-07-22 | 5.79 | 5.84 | 5.669 | 5.74 | 2,134,416 | -0.86% |
| 2026-07-21 | 5.7 | 5.86 | 5.7 | 5.79 | 1,451,548 | +1.05% |
| 2026-07-20 | 5.83 | 5.96 | 5.72 | 5.73 | 1,333,662 | -1.55% |
| 2026-07-17 | 5.57 | 5.85 | 5.51 | 5.82 | 2,120,299 | +2.65% |
| 2026-07-16 | 5.905 | 5.935 | 5.61 | 5.67 | 2,461,816 | -4.06% |
| 2026-07-15 | 6.12 | 6.13 | 5.9 | 5.91 | 1,418,185 | -3.59% |
| 2026-07-14 | 6 | 6.145 | 5.9 | 6.13 | 2,066,221 | +3.03% |
| 2026-07-13 | 6.2 | 6.258 | 5.9 | 5.95 | 2,412,751 | -4.80% |
| 2026-07-10 | 6.36 | 6.36 | 5.755 | 6.25 | 3,550,097 | -0.95% |
| 2026-07-09 | 6.21 | 6.33 | 6.1 | 6.31 | 1,662,989 | +1.12% |
| 2026-07-08 | 6.31 | 6.4 | 6.2 | 6.24 | 2,771,937 | -2.19% |
| 2026-07-07 | 6.41 | 6.47 | 6.095 | 6.38 | 2,738,322 | +0.95% |
| 2026-07-06 | 6.26 | 6.48 | 6.2 | 6.32 | 3,000,278 | +0.96% |
| 2026-07-02 | 5.86 | 6.32 | 5.86 | 6.26 | 4,361,423 | +7.19% |
| 2026-07-01 | 5.81 | 5.99 | 5.785 | 5.84 | 3,150,352 | +0.52% |
| 2026-06-30 | 5.69 | 5.9 | 5.66 | 5.81 | 3,168,912 | +2.29% |
| 2026-06-29 | 5.91 | 5.93 | 5.555 | 5.68 | 2,737,452 | -2.57% |
| 2026-06-26 | 5.72 | 6.095 | 5.72 | 5.83 | 6,686,690 | +1.39% |
| 2026-06-25 | 5.92 | 6.12 | 5.74 | 5.75 | 3,224,394 | -3.36% |
| 2026-06-24 | 6.06 | 6.18 | 5.93 | 5.95 | 3,943,445 | -1.49% |
| 2026-06-23 | 6.18 | 6.309 | 6.02 | 6.04 | 2,366,078 | -2.11% |
| 2026-06-22 | 6.13 | 6.3 | 6.09 | 6.17 | 2,451,531 | +0.16% |
| 2026-06-18 | 6.08 | 6.265 | 6 | 6.16 | 5,099,122 | +3.53% |
| 2026-06-17 | 5.76 | 6.065 | 5.76 | 5.95 | 5,190,011 | +3.66% |
| 2026-06-16 | 5.98 | 6.04 | 5.715 | 5.74 | 2,325,984 | -4.33% |
| 2026-06-15 | 5.88 | 6 | 5.85 | 6 | 2,357,590 | +2.21% |
| 2026-06-12 | 5.79 | 5.97 | 5.77 | 5.87 | 2,245,032 | +1.03% |
| 2026-06-11 | 5.675 | 5.845 | 5.4 | 5.81 | 3,154,626 | +2.65% |
| 2026-06-10 | 5.71 | 5.9 | 5.615 | 5.66 | 2,907,265 | -2.08% |
| 2026-06-09 | 5.75 | 5.995 | 5.68 | 5.78 | 3,802,399 | +1.40% |
| 2026-06-08 | 5.78 | 5.885 | 5.62 | 5.7 | 3,340,811 | -0.52% |
| 2026-06-05 | 6.08 | 6.115 | 5.61 | 5.73 | 3,979,275 | -5.91% |
| 2026-06-04 | 5.838 | 6.24 | 5.76 | 6.09 | 3,420,986 | +5.73% |
| 2026-06-03 | 5.69 | 5.81 | 5.645 | 5.76 | 2,929,990 | +1.23% |
| 2026-06-02 | 6.17 | 6.21 | 5.65 | 5.69 | 4,439,991 | -9.11% |
| 2026-06-01 | 6.535 | 6.54 | 6.15 | 6.26 | 3,755,328 | -4.86% |
| 2026-05-29 | 6.47 | 6.645 | 6.43 | 6.58 | 3,549,429 | +1.70% |
| 2026-05-28 | 6.33 | 6.505 | 6.275 | 6.47 | 3,077,836 | +2.05% |
| 2026-05-27 | 6.35 | 6.555 | 6.3 | 6.34 | 2,567,449 | -0.63% |
| 2026-05-26 | 6.38 | 6.44 | 6.225 | 6.38 | 2,457,583 | +0.00% |
| 2026-05-22 | 6.4 | 6.5 | 6.29 | 6.38 | 2,386,450 | -0.62% |
| 2026-05-21 | 6.15 | 6.45 | 6.02 | 6.42 | 3,669,703 | +3.72% |
| 2026-05-20 | 6.25 | 6.405 | 6.09 | 6.19 | 4,643,961 | +0.81% |
| 2026-05-19 | 6.22 | 6.67 | 6.08 | 6.14 | 8,085,067 | -4.06% |
| 2026-05-18 | 6.77 | 6.81 | 6.16 | 6.4 | 6,559,232 | -5.47% |
| 2026-05-15 | 6.79 | 6.9 | 6.67 | 6.77 | 4,227,026 | -1.88% |
| 2026-05-14 | 7.02 | 7.145 | 6.79 | 6.9 | 3,169,551 | -1.29% |
| 2026-05-13 | 6.78 | 7.13 | 6.75 | 6.99 | 7,305,725 | +2.95% |