-
5 DAY PERFORMANCE
+2.07% -
1 MONTH PERFORMANCE
+60.04% -
3 MONTH PERFORMANCE
+53.02% -
6 MONTH PERFORMANCE
+41.62% -
YEAR-TO-DATE PERFORMANCE
+65.74% -
1 YEAR PERFORMANCE
+43.57%
Wave Life Sciences Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $8.56 | $8.41 (-1.75%) | $8.75 | $8.23 | 842,090 | $1.09 B |
| 10/03/2024 | $8.95 | $8.50 (-5.03%) | $8.95 | $8.37 | 1.07 M | $1.10 B |
| 10/02/2024 | $8.68 | $8.83 (1.73%) | $9.10 | $8.36 | 1.57 M | $1.14 B |
| 10/01/2024 | $8.16 | $8.30 (1.72%) | $8.36 | $8.02 | 1.17 M | $1.08 B |
| 09/30/2024 | $8.33 | $8.20 (-1.56%) | $8.49 | $8.07 | 1.22 M | $1.06 B |
| 09/27/2024 | $8.35 | $8.29 (-0.72%) | $8.44 | $8.10 | 4.07 M | $1.07 B |
| 09/26/2024 | $8.32 | $8.02 (-3.61%) | $8.55 | $8.00 | 8.03 M | $1.04 B |
| 09/25/2024 | $8.50 | $9.01 (6%) | $9.92 | $8.08 | 8.75 M | $1.17 B |
| 09/24/2024 | $6.41 | $8.19 (27.77%) | $8.35 | $6.37 | 15.73 M | $1.06 B |
| 09/23/2024 | $5.69 | $5.34 (-6.15%) | $5.79 | $5.34 | 499,000 | $691.67 M |
| 09/20/2024 | $5.95 | $5.68 (-4.54%) | $6.02 | $5.68 | 1.78 M | $735.71 M |
| 09/19/2024 | $5.76 | $5.94 (3.13%) | $5.99 | $5.66 | 494,560 | $769.39 M |
| 09/18/2024 | $5.70 | $5.47 (-4.04%) | $5.74 | $5.47 | 429,200 | $708.51 M |
| 09/17/2024 | $6.03 | $5.71 (-5.31%) | $6.07 | $5.69 | 368,000 | $739.60 M |
| 09/16/2024 | $5.88 | $5.98 (1.7%) | $6.03 | $5.71 | 532,880 | $774.57 M |
| 09/13/2024 | $5.90 | $5.86 (-0.68%) | $5.97 | $5.77 | 669,800 | $759.03 M |
| 09/12/2024 | $5.97 | $5.86 (-1.84%) | $6.03 | $5.84 | 434,618 | $759.03 M |
| 09/11/2024 | $5.88 | $5.90 (0.34%) | $6.00 | $5.84 | 312,300 | $764.21 M |
| 09/10/2024 | $6.06 | $5.96 (-1.65%) | $6.14 | $5.92 | 514,700 | $771.98 M |
| 09/09/2024 | $5.44 | $5.98 (9.93%) | $6.15 | $5.31 | 1.38 M | $774.57 M |
| 09/06/2024 | $5.22 | $5.13 (-1.72%) | $5.32 | $5.04 | 367,000 | $664.47 M |
| 09/05/2024 | $5.12 | $5.23 (2.15%) | $5.27 | $5.06 | 434,236 | $677.43 M |
| 09/04/2024 | $5.51 | $5.12 (-7.08%) | $5.55 | $5.07 | 829,783 | $663.18 M |
| 09/03/2024 | $5.71 | $5.55 (-2.8%) | $5.85 | $5.51 | 441,346 | $718.87 M |
| 08/30/2024 | $5.78 | $5.74 (-0.69%) | $5.83 | $5.63 | 378,000 | $743.48 M |
| 08/29/2024 | $5.60 | $5.71 (1.96%) | $5.85 | $5.55 | 341,100 | $739.60 M |
| 08/28/2024 | $5.62 | $5.59 (-0.53%) | $5.67 | $5.55 | 242,911 | $724.06 M |
| 08/27/2024 | $5.77 | $5.65 (-2.08%) | $5.82 | $5.58 | 262,279 | $731.83 M |
| 08/26/2024 | $5.74 | $5.77 (0.52%) | $5.83 | $5.61 | 315,805 | $747.37 M |
| 08/23/2024 | $5.57 | $5.74 (3.05%) | $5.80 | $5.49 | 724,800 | $743.48 M |
| 08/22/2024 | $5.86 | $5.52 (-5.8%) | $5.93 | $5.50 | 714,889 | $714.99 M |
| 08/21/2024 | $5.93 | $5.85 (-1.35%) | $5.95 | $5.67 | 419,018 | $757.73 M |
| 08/20/2024 | $5.87 | $5.89 (0.34%) | $5.92 | $5.70 | 587,433 | $762.91 M |
| 08/19/2024 | $5.65 | $5.83 (3.19%) | $5.85 | $5.53 | 772,337 | $755.14 M |
| 08/16/2024 | $5.80 | $5.68 (-2.07%) | $5.87 | $5.64 | 379,100 | $735.71 M |
| 08/15/2024 | $5.68 | $5.81 (2.29%) | $5.85 | $5.64 | 368,700 | $752.55 M |
| 08/14/2024 | $5.58 | $5.57 (-0.18%) | $5.61 | $5.42 | 641,503 | $721.47 M |
| 08/13/2024 | $5.48 | $5.57 (1.64%) | $5.62 | $5.34 | 467,601 | $721.47 M |
| 08/12/2024 | $5.50 | $5.37 (-2.36%) | $5.52 | $5.12 | 542,003 | $695.56 M |
| 08/09/2024 | $5.75 | $5.41 (-5.91%) | $5.85 | $5.41 | 473,633 | $700.74 M |
| 08/08/2024 | $6.09 | $5.74 (-5.75%) | $6.09 | $5.40 | 724,746 | $743.48 M |
| 08/07/2024 | $6.12 | $5.98 (-2.29%) | $6.12 | $5.89 | 1.15 M | $774.57 M |
| 08/06/2024 | $6.02 | $5.97 (-0.83%) | $6.14 | $5.87 | 747,100 | $773.28 M |
| 08/05/2024 | $5.64 | $5.89 (4.43%) | $5.97 | $5.42 | 937,421 | $762.91 M |
| 08/02/2024 | $5.70 | $5.94 (4.21%) | $6.07 | $5.68 | 734,144 | $767.87 M |
| 08/01/2024 | $6.52 | $6.16 (-5.52%) | $6.57 | $6.07 | 771,214 | $796.31 M |
| 07/31/2024 | $6.64 | $6.61 (-0.45%) | $6.86 | $6.41 | 1.16 M | $854.49 M |
| 07/30/2024 | $6.55 | $6.56 (0.15%) | $6.65 | $6.34 | 832,200 | $848.02 M |
| 07/29/2024 | $6.55 | $6.51 (-0.61%) | $6.57 | $6.33 | 521,300 | $841.56 M |
| 07/26/2024 | $6.44 | $6.53 (1.4%) | $6.55 | $6.32 | 421,900 | $844.14 M |
| 07/25/2024 | $6.15 | $6.30 (2.44%) | $6.56 | $6.11 | 841,200 | $814.41 M |
| 07/24/2024 | $6.21 | $6.15 (-0.97%) | $6.38 | $6.06 | 327,748 | $795.02 M |
| 07/23/2024 | $6.18 | $6.27 (1.46%) | $6.48 | $6.14 | 904,639 | $810.53 M |
| 07/22/2024 | $5.86 | $6.18 (5.46%) | $6.19 | $5.86 | 1.27 M | $798.90 M |
| 07/19/2024 | $5.78 | $5.84 (1.04%) | $5.92 | $5.73 | 718,149 | $754.95 M |
| 07/18/2024 | $5.87 | $5.73 (-2.39%) | $6.00 | $5.69 | 487,955 | $740.73 M |
| 07/17/2024 | $5.92 | $5.91 (-0.17%) | $5.99 | $5.74 | 496,364 | $764.00 M |
| 07/16/2024 | $6.11 | $5.99 (-1.96%) | $6.18 | $5.96 | 813,220 | $774.34 M |
| 07/15/2024 | $5.63 | $5.99 (6.39%) | $6.05 | $5.63 | 634,926 | $774.34 M |
| 07/12/2024 | $5.99 | $5.62 (-6.18%) | $6.22 | $5.55 | 1.13 M | $726.51 M |
| 07/11/2024 | $5.66 | $5.93 (4.77%) | $6.21 | $5.64 | 1.33 M | $766.58 M |
| 07/10/2024 | $5.40 | $5.57 (3.15%) | $5.57 | $5.30 | 312,411 | $720.04 M |
| 07/09/2024 | $5.44 | $5.36 (-1.47%) | $5.56 | $5.33 | 495,554 | $692.90 M |
| 07/08/2024 | $5.53 | $5.47 (-1.08%) | $5.76 | $5.37 | 552,988 | $707.12 M |
| 07/05/2024 | $5.27 | $5.47 (3.8%) | $5.52 | $5.22 | 384,052 | $707.12 M |