-
5 DAY PERFORMANCE
+4.68% -
1 MONTH PERFORMANCE
-3.51% -
3 MONTH PERFORMANCE
+159.24% -
6 MONTH PERFORMANCE
+122.20% -
YEAR-TO-DATE PERFORMANCE
+183.37% -
1 YEAR PERFORMANCE
+165.00%
Wave Life Sciences Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $14.51 | $14.30 (-1.45%) | $14.51 | $14.08 | 124,864 | |
| 11/21/2024 | $14.24 | $14.35 (0.77%) | $15.00 | $13.87 | 1.26 M | $1.90 B |
| 11/20/2024 | $14.23 | $14.26 (0.21%) | $14.49 | $13.86 | 679,440 | $1.89 B |
| 11/19/2024 | $12.68 | $14.21 (12.07%) | $14.36 | $12.66 | 1.34 M | $1.88 B |
| 11/18/2024 | $13.75 | $12.85 (-6.55%) | $13.78 | $12.76 | 1.69 M | $1.70 B |
| 11/15/2024 | $15.18 | $13.67 (-9.95%) | $15.27 | $13.63 | 1.43 M | $1.81 B |
| 11/14/2024 | $15.52 | $15.00 (-3.35%) | $16.08 | $14.92 | 880,925 | $1.99 B |
| 11/13/2024 | $16.31 | $15.69 (-3.8%) | $16.71 | $15.61 | 1.98 M | $2.08 B |
| 11/12/2024 | $14.97 | $15.89 (6.15%) | $16.55 | $14.95 | 1.90 M | $2.11 B |
| 11/11/2024 | $16.30 | $16.44 (0.86%) | $16.74 | $15.84 | 1.18 M | $2.13 B |
| 11/08/2024 | $14.70 | $16.44 (11.84%) | $16.47 | $14.55 | 2.40 M | $2.13 B |
| 11/07/2024 | $14.21 | $14.83 (4.36%) | $14.85 | $14.20 | 884,296 | $1.92 B |
| 11/06/2024 | $14.53 | $14.20 (-2.27%) | $14.93 | $13.80 | 1.38 M | $1.84 B |
| 11/05/2024 | $13.84 | $13.84 (0%) | $13.91 | $13.42 | 1.00 M | $1.79 B |
| 11/04/2024 | $13.85 | $13.79 (-0.43%) | $14.13 | $13.14 | 789,900 | $1.79 B |
| 11/01/2024 | $13.86 | $13.83 (-0.22%) | $14.05 | $13.61 | 642,063 | $1.79 B |
| 10/31/2024 | $14.14 | $13.71 (-3.04%) | $14.19 | $13.44 | 1.57 M | $1.78 B |
| 10/30/2024 | $14.66 | $14.32 (-2.32%) | $14.77 | $14.12 | 1.74 M | $1.85 B |
| 10/29/2024 | $15.00 | $14.80 (-1.33%) | $15.62 | $14.40 | 1.40 M | $1.92 B |
| 10/28/2024 | $14.71 | $14.99 (1.9%) | $15.13 | $14.51 | 1.10 M | $1.94 B |
| 10/25/2024 | $15.03 | $14.45 (-3.86%) | $15.35 | $14.39 | 1.01 M | $1.87 B |
| 10/24/2024 | $14.58 | $14.82 (1.65%) | $14.90 | $14.25 | 1.22 M | $1.92 B |
| 10/23/2024 | $14.67 | $14.67 (0%) | $14.82 | $14.12 | 1.47 M | $1.90 B |
| 10/22/2024 | $15.05 | $14.83 (-1.46%) | $15.22 | $14.64 | 1.53 M | $1.92 B |
| 10/21/2024 | $15.07 | $15.11 (0.27%) | $15.25 | $14.70 | 1.76 M | $1.96 B |
| 10/18/2024 | $14.66 | $15.31 (4.43%) | $15.39 | $14.25 | 2.03 M | $1.98 B |
| 10/17/2024 | $14.78 | $14.61 (-1.15%) | $15.92 | $14.04 | 4.34 M | $1.89 B |
| 10/16/2024 | $12.05 | $14.90 (23.65%) | $15.54 | $11.98 | 17.33 M | $1.93 B |
| 10/15/2024 | $8.62 | $8.56 (-0.7%) | $8.77 | $8.50 | 883,225 | $1.11 B |
| 10/14/2024 | $8.65 | $8.73 (0.92%) | $8.92 | $8.55 | 1.39 M | $1.13 B |
| 10/11/2024 | $8.23 | $8.61 (4.62%) | $8.71 | $8.15 | 916,075 | $1.12 B |
| 10/10/2024 | $8.16 | $8.26 (1.23%) | $8.49 | $8.14 | 699,645 | $1.07 B |
| 10/09/2024 | $7.99 | $8.41 (5.26%) | $8.43 | $7.85 | 685,772 | $1.09 B |
| 10/08/2024 | $7.95 | $8.00 (0.63%) | $8.34 | $7.85 | 587,200 | $1.04 B |
| 10/07/2024 | $8.39 | $8.04 (-4.17%) | $8.51 | $8.00 | 942,349 | $1.04 B |
| 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 |