WVE - Wave Life Sciences Ltd.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201926.9728.8526.9628.2628.26220,200
Nov 11, 201927.2927.9326.5127.0127.01140,600
Nov 08, 201927.1427.9526.3227.7127.71184,800
Nov 07, 201926.8528.7026.6527.3827.38241,400
Nov 06, 201926.5927.3325.6226.5926.59288,800
Nov 05, 201926.6427.2526.6426.9926.99204,900
Nov 04, 201926.6527.3126.4526.8726.87150,700
Nov 01, 201925.9427.4925.7226.3826.38181,700
Oct 31, 201925.7925.9624.2125.2925.29227,400
Oct 30, 201925.1226.1824.5025.8325.83128,300
Oct 29, 201925.0425.7324.3525.1025.10152,700
Oct 28, 201923.4126.0023.1225.0625.06156,700
Oct 25, 201922.3623.8821.8723.2623.26151,500
Oct 24, 201922.1122.5821.2422.5022.50196,400
Oct 23, 201921.6622.0821.3821.9521.9594,000
Oct 22, 201921.8022.4921.5021.6921.6997,400
Oct 21, 201920.7721.6820.6121.6121.61139,900
Oct 18, 201920.8721.1320.0120.5720.57115,500
Oct 17, 201921.2721.6521.0021.0221.0284,400
Oct 16, 201921.0921.5920.4121.1121.11255,900
Oct 15, 201920.0121.2419.6721.0821.08259,300
Oct 14, 201920.0320.7619.8019.8719.87159,800
Oct 11, 201919.5220.3919.0220.0820.08199,900
Oct 10, 201918.0919.9018.0919.1619.16327,400
Oct 09, 201918.4418.7518.0218.0918.09172,100
Oct 08, 201918.7419.1817.7318.2718.27162,800
Oct 07, 201918.6319.0818.4019.0419.04135,100
Oct 04, 201919.0019.2118.3318.7018.70216,000
Oct 03, 201917.7418.9517.5918.7518.75195,700
Oct 02, 201918.4618.6117.7517.8217.82341,100
Oct 01, 201920.7120.7118.5118.6118.61299,600
Sep 30, 201920.4020.7420.0920.5320.53234,700
Sep 27, 201920.9121.0119.9520.3720.37235,900
Sep 26, 201922.3622.8620.9520.9820.98220,900
Sep 25, 201922.3523.6221.5222.4822.4893,000
Sep 24, 201924.6024.6022.0822.6322.63105,800
Sep 23, 201924.8725.1424.3924.5924.59174,100
Sep 20, 201924.6924.9124.3624.8424.84276,600
Sep 19, 201925.6825.7324.5224.8024.80151,100
Sep 18, 201926.3326.7924.6825.6525.65158,200
Sep 17, 201927.4927.4925.1226.3826.38338,200
Sep 16, 201924.0228.1224.0227.4027.40559,200
Sep 13, 201924.1524.1923.1723.9423.94101,200
Sep 12, 201924.9724.9723.6424.1024.10130,400
Sep 11, 201923.6925.5823.6525.0425.04134,400
Sep 10, 201920.9924.0920.7623.7123.71229,100
Sep 09, 201921.0021.8320.6120.9520.95238,500
Sep 06, 201922.1922.2020.7920.8320.83211,900
Sep 05, 201921.2022.2020.7522.0522.05133,800
Sep 04, 201921.7121.9320.9021.0321.03147,300
Sep 03, 201923.0023.2021.3521.4521.45178,300
Aug 30, 201923.3923.5722.5823.0023.00155,800
Aug 29, 201922.1023.9022.1023.3423.34175,900
Aug 28, 201921.8522.2321.4221.8221.82315,700
Aug 27, 201921.7122.4121.3622.0222.02266,700
Aug 26, 201921.4421.8321.2721.6021.60324,100
Aug 23, 201921.6022.1321.1421.3421.34207,100
Aug 22, 201922.0722.3021.4821.7721.77154,300
Aug 21, 201921.3922.1121.3922.0122.01157,800
Aug 20, 201921.2521.4520.5021.2921.29359,000
Aug 19, 201921.6322.3221.4021.7421.74122,500
Aug 16, 201920.5221.5320.0321.3521.35168,800
Aug 15, 201920.8820.9120.2120.3420.34194,800
Aug 14, 201920.9521.4520.7621.0021.00142,900
Aug 13, 201920.9421.5420.7821.3721.37110,400
Aug 12, 201921.0821.2720.8021.0021.00183,500
Aug 09, 201921.7121.9221.2021.3521.35244,000
Aug 08, 201921.0021.8820.7421.7921.79332,200
Aug 07, 201919.7720.8419.3920.8020.80324,300
Aug 06, 201919.7220.4519.4020.0520.05236,400
Aug 05, 201919.0319.6818.1619.4819.48248,100
Aug 02, 201920.5221.0919.0819.1719.17407,700
Aug 01, 201921.3821.5220.5220.6820.68211,800
Jul 31, 201920.5321.7719.8021.4121.41292,900
Jul 30, 201919.0620.8618.9320.4520.45302,200
Jul 29, 201921.1521.3419.0619.3519.35335,000
Jul 26, 201920.2421.5220.0521.1621.16474,400
Jul 25, 201921.6621.6720.2320.3020.30288,000
Jul 24, 201921.8722.0721.3821.8021.80238,500
Jul 23, 201922.7022.7021.8221.8621.86203,700
Jul 22, 201923.3223.3622.4722.6322.63290,400
Jul 19, 201923.9524.1222.9623.1623.16273,000
Jul 18, 201926.3726.3723.9524.0824.08201,500
Jul 17, 201927.0027.4826.4226.4626.46185,400
Jul 16, 201926.9827.2926.4226.9726.97151,900
Jul 15, 201926.1427.0325.7727.0027.00139,000
Jul 12, 201926.0126.3725.0826.2326.23257,800
Jul 11, 201926.4226.4225.2326.0426.04232,900
Jul 10, 201926.8726.9825.9026.2626.26248,200
Jul 09, 201926.1927.1626.0226.9926.99144,900
Jul 08, 201926.5526.5525.8126.4026.40174,800
Jul 05, 201926.6227.2826.2626.7026.70162,700
Jul 03, 201926.3726.8925.8426.8826.88111,200
Jul 02, 201926.5826.5825.8526.3526.35279,100
Jul 01, 201926.7426.9125.4526.7626.76396,600
Jun 28, 201926.4827.4925.7326.0926.09605,700
Jun 27, 201925.9326.8425.5726.2526.25194,700
Jun 26, 201926.0726.3525.3725.8625.86199,100
Jun 25, 201925.4227.0225.2625.8825.88225,200
Jun 24, 201926.2427.7024.9425.4725.47268,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...