5 DAY PERFORMANCE
+14.71%
1 MONTH PERFORMANCE
-0.26%
3 MONTH PERFORMANCE
-33.28%
6 MONTH PERFORMANCE
-44.18%
YEAR-TO-DATE PERFORMANCE
-37.59%
1 YEAR PERFORMANCE
+36.16%
Wave Life Sciences Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.10 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 | $1.06 B |
| 04/21/2025 | $5.79 | $6.12 (5.7%) | $6.75 | $5.73 | 1.72 M | $988.30 M |
| 04/17/2025 | $5.84 | $5.92 (1.37%) | $6.05 | $5.72 | 948,105 | $956.01 M |
| 04/16/2025 | $6.15 | $5.84 (-5.04%) | $6.23 | $5.75 | 993,900 | $943.09 M |
| 04/15/2025 | $6.01 | $6.28 (4.49%) | $6.41 | $5.96 | 1.10 M | $1.01 B |
| 04/14/2025 | $5.79 | $6.00 (3.63%) | $6.05 | $5.67 | 1.08 M | $968.93 M |
| 04/11/2025 | $5.42 | $5.65 (4.24%) | $5.74 | $5.42 | 963,607 | $912.40 M |
| 04/10/2025 | $5.87 | $5.48 (-6.64%) | $6.19 | $5.36 | 1.82 M | $884.95 M |
| 04/09/2025 | $5.39 | $6.14 (13.91%) | $6.25 | $5.28 | 2.14 M | $991.53 M |
| 04/08/2025 | $6.15 | $5.60 (-8.94%) | $6.26 | $5.46 | 1.87 M | $904.33 M |
| 04/07/2025 | $5.61 | $5.80 (3.39%) | $6.23 | $5.45 | 1.74 M | $936.63 M |
| 04/04/2025 | $6.70 | $6.03 (-10%) | $6.76 | $5.85 | 2.42 M | $973.77 M |
| 04/03/2025 | $7.22 | $6.64 (-8.03%) | $7.29 | $6.62 | 2.38 M | $1.07 B |
| 04/02/2025 | $7.56 | $7.57 (0.13%) | $8.08 | $7.35 | 2.27 M | $1.22 B |
| 04/01/2025 | $7.91 | $7.74 (-2.15%) | $8.18 | $7.64 | 1.91 M | $1.25 B |
| 03/31/2025 | $8.27 | $8.08 (-2.3%) | $8.40 | $7.92 | 2.52 M | $1.30 B |
| 03/28/2025 | $9.09 | $8.62 (-5.17%) | $9.09 | $8.48 | 1.21 M | $1.39 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 | $1.62 B |
| 03/25/2025 | $10.01 | $9.44 (-5.69%) | $10.14 | $9.43 | 932,800 | $1.52 B |
| 03/24/2025 | $9.81 | $10.07 (2.65%) | $10.10 | $9.50 | 911,447 | $1.63 B |
| 03/21/2025 | $9.52 | $9.59 (0.74%) | $9.87 | $9.44 | 1.62 M | $1.55 B |
| 03/20/2025 | $9.91 | $9.67 (-2.42%) | $9.94 | $9.58 | 535,900 | $1.56 B |
| 03/19/2025 | $9.75 | $10.04 (2.97%) | $10.08 | $9.67 | 556,600 | $1.62 B |
| 03/18/2025 | $10.04 | $9.79 (-2.49%) | $10.30 | $9.71 | 692,725 | $1.58 B |
| 03/17/2025 | $10.21 | $10.17 (-0.39%) | $10.21 | $9.90 | 586,700 | $1.64 B |
| 03/14/2025 | $10.39 | $10.22 (-1.64%) | $10.62 | $10.04 | 825,808 | $1.65 B |
| 03/13/2025 | $10.80 | $10.27 (-4.91%) | $10.89 | $10.21 | 1.08 M | $1.66 B |
| 03/12/2025 | $10.56 | $10.81 (2.37%) | $10.96 | $10.53 | 1.49 M | $1.75 B |
| 03/11/2025 | $9.39 | $10.40 (10.76%) | $10.77 | $9.20 | 1.55 M | $1.68 B |
| 03/10/2025 | $9.05 | $9.39 (3.76%) | $9.45 | $8.57 | 1.38 M | $1.52 B |
| 03/07/2025 | $10.10 | $9.40 (-6.93%) | $10.14 | $9.12 | 1.76 M | $1.52 B |
| 03/06/2025 | $10.30 | $10.18 (-1.17%) | $10.56 | $10.12 | 1.08 M | $1.64 B |
| 03/05/2025 | $11.13 | $10.57 (-5.03%) | $11.46 | $10.07 | 1.48 M | $1.71 B |
| 03/04/2025 | $10.25 | $11.23 (9.56%) | $11.71 | $10.13 | 2.05 M | $1.81 B |
| 03/03/2025 | $10.57 | $10.05 (-4.92%) | $10.66 | $9.89 | 1.44 M | $1.62 B |
| 02/28/2025 | $10.34 | $10.57 (2.22%) | $10.69 | $10.26 | 1.19 M | $1.46 B |
| 02/27/2025 | $10.76 | $10.56 (-1.86%) | $11.12 | $10.54 | 708,602 | $1.39 B |
| 02/26/2025 | $10.50 | $10.60 (0.95%) | $10.90 | $10.43 | 872,200 | $1.39 B |
| 02/25/2025 | $11.07 | $10.36 (-6.41%) | $11.13 | $10.18 | 1.14 M | $1.36 B |
| 02/24/2025 | $11.13 | $10.48 (-5.84%) | $11.14 | $10.30 | 1.05 M | $1.38 B |
| 02/21/2025 | $11.58 | $11.13 (-3.89%) | $11.68 | $11.05 | 798,247 | $1.46 B |
| 02/20/2025 | $10.96 | $11.33 (3.38%) | $11.78 | $10.79 | 753,544 | $1.49 B |
| 02/19/2025 | $10.92 | $11.01 (0.82%) | $11.40 | $10.81 | 1.00 M | $1.45 B |
| 02/18/2025 | $10.91 | $11.03 (1.1%) | $11.18 | $10.75 | 635,682 | $1.45 B |
| 02/14/2025 | $10.90 | $10.81 (-0.83%) | $11.10 | $10.64 | 677,634 | $1.42 B |
| 02/13/2025 | $11.05 | $10.80 (-2.26%) | $11.05 | $10.63 | 515,767 | $1.42 B |
| 02/12/2025 | $10.19 | $10.91 (7.07%) | $10.98 | $10.16 | 713,600 | $1.43 B |
| 02/11/2025 | $10.46 | $10.41 (-0.48%) | $10.54 | $10.04 | 675,203 | $1.37 B |
| 02/10/2025 | $11.23 | $10.66 (-5.08%) | $11.27 | $10.30 | 973,022 | $1.40 B |
| 02/07/2025 | $12.09 | $11.17 (-7.61%) | $12.09 | $11.11 | 496,500 | $1.47 B |
| 02/06/2025 | $12.27 | $11.84 (-3.5%) | $12.40 | $11.79 | 733,200 | $1.56 B |
| 02/05/2025 | $11.85 | $12.24 (3.29%) | $12.52 | $11.67 | 674,516 | $1.61 B |
| 02/04/2025 | $11.88 | $11.74 (-1.18%) | $11.94 | $11.41 | 753,315 | $1.54 B |
| 02/03/2025 | $11.40 | $11.86 (4.04%) | $11.99 | $11.10 | 1.03 M | $1.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
