WAVE Life Sciences Ltd. Ordinary Shares Historical Stock Prices

WVE 
$27.35
*  
unch
unch
Get WVE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading WVE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.50 N/A N/A 27.35 0
01/13/2017 27.6 28.9 27.3 28.05 53,286
01/12/2017 27 27.5035 26.475 27.35 27,675
01/11/2017 27.95 28.5 26.8 27.1 73,263
01/10/2017 27.55 27.854 26.55 27.65 44,864
01/09/2017 27.35 28.075 26.6 27.4 127,264
01/06/2017 27.05 27.45 26.05 27.25 213,732
01/05/2017 27.85 27.95 26.225 27.15 114,217
01/04/2017 26.4 27.9 26 27.8 38,938
01/03/2017 26.55 26.65 25.9 26.2 87,019
12/30/2016 27.3 27.3 25.65 26.15 60,704
12/29/2016 27.9 28.1 27 27.3 39,373
12/28/2016 29.74 29.74 27.6 27.9 22,484
12/27/2016 28.75 29.35 28.4 29.15 12,815
12/23/2016 27.05 28.8 26.85 28.75 14,531
12/22/2016 28.65 29.44 27.05 27.2 37,873
12/21/2016 28.35 29.15 28.3 28.85 23,580
12/20/2016 28.7 29.1 28.05 28.6 55,793
12/19/2016 28.95 29.24 27.25 28.6 41,826
12/16/2016 29.5 29.95 28.1 29.2 99,238
12/15/2016 29.85 30.1 29.25 29.55 95,550
12/14/2016 30.1 31.15 29.45 29.6 62,293
12/13/2016 32.25 32.45 31.2535 31.75 16,966
12/12/2016 33.1 33.1 31.85 32.05 40,135
12/09/2016 33.75 34.6 31.9 33.25 45,648
12/08/2016 34.1 34.275 32.8 33.7 64,519
12/07/2016 36.75 36.75 34.15 34.3 45,168
12/06/2016 36.25 37.1 35.7 37 32,685
12/05/2016 36 36.9112 35.875 36.2 42,373
12/02/2016 35.1 37.425 35.1 35.85 42,119
12/01/2016 35.65 36.35 35.6 35.8 40,829
11/30/2016 37.2 37.2 35 35.6 108,416
11/29/2016 37.2 37.6 35.85 37.15 46,043
11/28/2016 39.55 39.8 37.6 37.75 48,026
11/25/2016 39.2 40.15 38.95 39.55 39,187
11/23/2016 37.15 39.15 36.9 38.9 34,349
11/22/2016 37.95 38.1 36.55 37.55 38,937
11/21/2016 38.05 38.35 36.75 37.95 17,949
11/18/2016 37.85 38.5 36.9 37.95 30,078
11/17/2016 36.55 38.7 35.2 37.75 98,447
11/16/2016 37.8 38.29 36 36.6 46,621
11/15/2016 37.1 38.1 35 37.9 83,918
11/14/2016 37.1 37.9 36.85 37.35 79,870
11/11/2016 36.8 37.025 33.4 36.5 109,114
11/10/2016 36.85 38.5 35.35 36.425 72,591
11/09/2016 31.8 37.3 31.8 36.45 173,384
11/08/2016 33.9 33.9 31.15 31.6 50,584
11/07/2016 34.7 35.95 33.45 33.85 51,098
11/04/2016 32.45 34.45 32.35 34.05 33,060
11/03/2016 32.5 32.89 32 32.35 52,902
11/02/2016 32.05 32.95 31.55 32.5 43,407
11/01/2016 31.8 32.15 31.55 31.9 49,600
10/31/2016 31.5 32.15 30.85 31.85 74,377
10/28/2016 30.65 31.35 30.45 31.35 27,993
10/27/2016 31.3 31.65 30.55 31.2 47,165
10/26/2016 30.5 31.95 30.5 31.25 142,056
10/25/2016 30.725 31 30.05 30.7 41,228
10/24/2016 30.65 31.3 30.05 30.85 18,903
10/21/2016 29.99 30.3 29.78 30.14 16,343
10/20/2016 30.13 30.88 30.13 30.23 21,976
10/19/2016 29.45 30.55 28.45 30.03 44,530
10/18/2016 29.31 29.9 28.65 29.56 52,002
10/17/2016 28.8 29.375 28.4226 29.05 87,210
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?