5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
+15.29%
3 MONTH PERFORMANCE
-27.33%
6 MONTH PERFORMANCE
-48.84%
YEAR-TO-DATE PERFORMANCE
-44.54%
1 YEAR PERFORMANCE
+43.82%
Wave Life Sciences Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/25/2025 | $6.86 | $6.85 (-0.15%) | $6.93 | $6.68 | 1.04 M | $1.09 B |
06/24/2025 | $7.05 | $6.83 (-3.12%) | $7.18 | $6.80 | 1.16 M | $1.11 B |
06/23/2025 | $6.47 | $6.96 (7.57%) | $7.01 | $6.42 | 1.29 M | $1.13 B |
06/20/2025 | $7.00 | $6.57 (-6.14%) | $7.17 | $6.42 | 1.22 M | $1.07 B |
06/18/2025 | $6.57 | $6.90 (5.02%) | $6.96 | $6.50 | 876.51 K | $1.12 B |
06/17/2025 | $6.75 | $6.59 (-2.37%) | $6.82 | $6.58 | 622.30 K | $1.07 B |
06/16/2025 | $6.99 | $6.85 (-2%) | $6.99 | $6.78 | 560.94 K | $1.11 B |
06/13/2025 | $6.95 | $6.95 (0%) | $7.15 | $6.78 | 672.54 K | $1.13 B |
06/12/2025 | $7.14 | $7.20 (0.84%) | $7.27 | $7.00 | 778.55 K | $1.17 B |
06/11/2025 | $7.32 | $7.19 (-1.78%) | $7.45 | $7.15 | 1.21 M | $1.17 B |
06/10/2025 | $7.09 | $7.23 (1.97%) | $7.42 | $7.05 | 939.70 K | $1.18 B |
06/09/2025 | $7.32 | $7.05 (-3.69%) | $7.32 | $6.86 | 991.32 K | $1.15 B |
06/06/2025 | $6.84 | $7.22 (5.56%) | $7.33 | $6.73 | 1.35 M | $1.17 B |
06/05/2025 | $6.66 | $6.75 (1.35%) | $6.86 | $6.48 | 726.80 K | $1.10 B |
06/04/2025 | $6.54 | $6.68 (2.14%) | $6.74 | $6.42 | 1.26 M | $1.09 B |
06/03/2025 | $6.30 | $6.50 (3.17%) | $6.66 | $6.26 | 1.50 M | $1.06 B |
06/02/2025 | $6.09 | $6.25 (2.63%) | $6.33 | $5.99 | 1.03 M | $1.02 B |
05/30/2025 | $6.20 | $6.01 (-3.06%) | $6.25 | $5.98 | 1.27 M | $976.79 M |
05/29/2025 | $6.14 | $6.24 (1.63%) | $6.30 | $6.05 | 917.85 K | $1.01 B |
05/28/2025 | $5.95 | $6.05 (1.68%) | $6.18 | $5.93 | 1.15 M | $983.29 M |
05/27/2025 | $6.09 | $5.94 (-2.46%) | $6.15 | $5.92 | 1.06 M | $965.41 M |
05/23/2025 | $5.95 | $5.95 (0%) | $6.15 | $5.89 | 1.01 M | $967.04 M |
05/22/2025 | $6.01 | $6.09 (1.33%) | $6.19 | $5.96 | 652.90 K | $989.79 M |
05/21/2025 | $6.40 | $6.04 (-5.63%) | $6.50 | $6.02 | 1.04 M | $981.66 M |
05/20/2025 | $6.46 | $6.54 (1.24%) | $6.58 | $6.28 | 876.21 K | $1.06 B |
05/19/2025 | $6.19 | $6.46 (4.36%) | $6.48 | $6.12 | 893.34 K | $1.05 B |
05/16/2025 | $6.30 | $6.33 (0.48%) | $6.44 | $6.22 | 1.31 M | $1.03 B |
05/15/2025 | $6.37 | $6.30 (-1.1%) | $6.41 | $6.06 | 1.37 M | $1.02 B |
05/14/2025 | $6.40 | $6.35 (-0.78%) | $6.62 | $6.23 | 1.10 M | $1.03 B |
05/13/2025 | $6.61 | $6.39 (-3.33%) | $6.65 | $6.23 | 1.23 M | $1.04 B |
05/12/2025 | $6.80 | $6.60 (-2.94%) | $7.07 | $6.57 | 1.39 M | $1.07 B |
05/09/2025 | $6.53 | $6.59 (0.92%) | $6.71 | $6.40 | 1.55 M | $1.07 B |
05/08/2025 | $6.20 | $6.54 (5.48%) | $6.73 | $5.62 | 2.18 M | $1.06 B |
05/07/2025 | $6.65 | $6.49 (-2.41%) | $6.70 | $6.35 | 1.83 M | $1.05 B |
05/06/2025 | $7.54 | $6.41 (-14.99%) | $7.57 | $6.30 | 2.79 M | $1.04 B |
05/05/2025 | $7.87 | $7.73 (-1.78%) | $8.23 | $7.69 | 2.88 M | $1.26 B |
05/02/2025 | $7.99 | $8.10 (1.38%) | $8.39 | $7.97 | 3.73 M | $1.32 B |
05/01/2025 | $7.72 | $7.94 (2.85%) | $8.05 | $7.43 | 2.10 M | $1.29 B |
04/30/2025 | $7.20 | $7.72 (7.22%) | $7.80 | $7.09 | 2.10 M | $1.25 B |
04/29/2025 | $6.81 | $7.34 (7.78%) | $7.56 | $6.61 | 1.73 M | $1.19 B |
04/28/2025 | $6.78 | $6.83 (0.74%) | $7.02 | $6.56 | 1.01 M | $1.11 B |
04/25/2025 | $6.68 | $6.73 (0.75%) | $6.82 | $6.54 | 1.04 M | $1.09 B |
04/24/2025 | $6.77 | $6.79 (0.3%) | $6.93 | $6.56 | 1.23 M | $1.10 B |
04/23/2025 | $6.85 | $6.79 (-0.88%) | $7.35 | $6.78 | 1.95 M | $1.10 B |
04/22/2025 | $6.13 | $6.56 (7.01%) | $6.66 | $6.13 | 1.51 M | $1.07 B |
04/21/2025 | $5.79 | $6.12 (5.7%) | $6.75 | $5.73 | 1.72 M | $994.67 M |
04/17/2025 | $5.84 | $5.92 (1.37%) | $6.05 | $5.72 | 948.11 K | $962.16 M |
04/16/2025 | $6.15 | $5.84 (-5.04%) | $6.23 | $5.75 | 993.90 K | $949.16 M |
04/15/2025 | $6.01 | $6.28 (4.49%) | $6.41 | $5.96 | 1.10 M | $1.02 B |
04/14/2025 | $5.79 | $6.00 (3.63%) | $6.05 | $5.67 | 1.08 M | $975.16 M |
04/11/2025 | $5.42 | $5.65 (4.24%) | $5.74 | $5.42 | 963.61 K | $918.28 M |
04/10/2025 | $5.87 | $5.48 (-6.64%) | $6.19 | $5.36 | 1.82 M | $890.65 M |
04/09/2025 | $5.39 | $6.14 (13.91%) | $6.25 | $5.28 | 2.14 M | $997.92 M |
04/08/2025 | $6.15 | $5.60 (-8.94%) | $6.26 | $5.46 | 1.87 M | $910.15 M |
04/07/2025 | $5.61 | $5.80 (3.39%) | $6.23 | $5.45 | 1.74 M | $942.66 M |
04/04/2025 | $6.70 | $6.03 (-10%) | $6.76 | $5.85 | 2.42 M | $980.04 M |
04/03/2025 | $7.22 | $6.64 (-8.03%) | $7.29 | $6.62 | 2.38 M | $1.08 B |
04/02/2025 | $7.56 | $7.57 (0.13%) | $8.08 | $7.35 | 2.27 M | $1.23 B |
04/01/2025 | $7.91 | $7.74 (-2.15%) | $8.18 | $7.64 | 1.91 M | $1.26 B |
03/31/2025 | $8.27 | $8.08 (-2.3%) | $8.40 | $7.92 | 2.52 M | $1.31 B |
03/28/2025 | $9.09 | $8.62 (-5.17%) | $9.09 | $8.48 | 1.21 M | $1.40 B |
03/27/2025 | $10.00 | $9.01 (-9.9%) | $10.05 | $8.91 | 1.71 M | $1.46 B |
03/26/2025 | $10.73 | $10.02 (-6.62%) | $10.91 | $9.55 | 3.35 M | $1.63 B |
03/25/2025 | $10.01 | $9.44 (-5.69%) | $10.14 | $9.43 | 932.80 K | $1.53 B |