NASDAQ:WVE | Historical Stock Price | Wave Life Sciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.20$2.60$5.63$12.21$26.48$57.442015-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$8.02$8.024,741,800——
2019-12-30$7.99$7.9910,118,900——
2019-12-27$15.81$15.81817,900——
2019-12-26$16.14$16.14621,900——
2019-12-24$16.18$16.18351,600——
2019-12-23$15.73$15.73961,100——
2019-12-20$15.24$15.241,373,400——
2019-12-19$15.73$15.73806,100——
2019-12-18$15.39$15.391,559,400——
2019-12-17$15.25$15.253,023,600——
2019-12-16$16.79$16.794,438,300——
2019-12-13$37.60$37.60748,600——
2019-12-12$36.37$36.37619,700——
2019-12-11$35.73$35.73274,700——
2019-12-10$35.11$35.11706,000——
2019-12-09$32.42$32.42215,200——
2019-12-06$32.34$32.34189,600——
2019-12-05$32.48$32.48360,700——
2019-12-04$35.36$35.36230,800——
2019-12-03$34.10$34.10365,800——
2019-12-02$34.23$34.23291,900——
2019-11-29$33.15$33.15191,800——
2019-11-27$31.30$31.30238,800——
2019-11-26$30.90$30.90412,300——
2019-11-25$31.66$31.66225,200——
2019-11-22$30.41$30.41236,000——
2019-11-21$30.33$30.33250,500——
2019-11-20$30.37$30.37343,400——
2019-11-19$32.12$32.12358,000——
2019-11-18$28.57$28.57227,400——
2019-11-15$28.66$28.66176,300——
2019-11-14$27.89$27.89171,700——
2019-11-13$28.02$28.02159,500——
2019-11-12$28.26$28.26220,200——
2019-11-11$27.01$27.01140,600——
2019-11-08$27.71$27.71184,800——
2019-11-07$27.38$27.38241,400——
2019-11-06$26.59$26.59288,800——
2019-11-05$26.99$26.99204,900——
2019-11-04$26.87$26.87150,700——
2019-11-01$26.38$26.38181,700——
2019-10-31$25.29$25.29227,400——
2019-10-30$25.83$25.83128,300——
2019-10-29$25.10$25.10152,700——
2019-10-28$25.06$25.06156,700——
2019-10-25$23.26$23.26151,500——
2019-10-24$22.50$22.50196,400——
2019-10-23$21.95$21.9594,000——
2019-10-22$21.69$21.6997,400——
2019-10-21$21.61$21.61139,900——
2019-10-18$20.57$20.57115,500——
2019-10-17$21.02$21.0284,400——
2019-10-16$21.11$21.11255,900——
2019-10-15$21.08$21.08259,300——
2019-10-14$19.87$19.87159,800——
2019-10-11$20.08$20.08199,900——
2019-10-10$19.16$19.16327,400——
2019-10-09$18.09$18.09172,100——
2019-10-08$18.27$18.27162,800——
2019-10-07$19.04$19.04135,100——
2019-10-04$18.70$18.70216,000——
2019-10-03$18.75$18.75195,700——
2019-10-02$17.82$17.82341,100——
2019-10-01$18.61$18.61299,600——
2019-09-30$20.53$20.53234,700——
2019-09-27$20.37$20.37235,900——
2019-09-26$20.98$20.98220,900——
2019-09-25$22.48$22.4893,000——
2019-09-24$22.63$22.63105,800——
2019-09-23$24.59$24.59174,100——
2019-09-20$24.84$24.84276,600——
2019-09-19$24.80$24.80151,100——
2019-09-18$25.65$25.65158,200——
2019-09-17$26.38$26.38338,200——
2019-09-16$27.40$27.40559,200——
2019-09-13$23.94$23.94101,200——
2019-09-12$24.10$24.10130,400——
2019-09-11$25.04$25.04134,400——
2019-09-10$23.71$23.71229,100——
2019-09-09$20.95$20.95238,500——
2019-09-06$20.83$20.83211,900——
2019-09-05$22.05$22.05133,800——
2019-09-04$21.03$21.03147,300——
2019-09-03$21.45$21.45178,300——
2019-08-30$23.00$23.00155,800——
2019-08-29$23.34$23.34175,900——
2019-08-28$21.82$21.82315,700——
2019-08-27$22.02$22.02266,700——
2019-08-26$21.60$21.60324,100——
2019-08-23$21.34$21.34207,100——
2019-08-22$21.77$21.77154,300——
2019-08-21$22.01$22.01157,800——
2019-08-20$21.29$21.29359,000——
2019-08-19$21.74$21.74122,500——
2019-08-16$21.35$21.35168,800——
2019-08-15$20.34$20.34194,800——
2019-08-14$21.00$21.00142,900——
2019-08-13$21.37$21.37110,400——
2019-08-12$21.00$21.00183,500——
2019-08-09$21.35$21.35244,000——
2019-08-08$21.79$21.79332,200——
2019-08-07$20.80$20.80324,300——
2019-08-06$20.05$20.05236,400——
2019-08-05$19.48$19.48248,100——
2019-08-02$19.17$19.17407,700——
2019-08-01$20.68$20.68211,800——
2019-07-31$21.41$21.41292,900——
2019-07-30$20.45$20.45302,200——
2019-07-29$19.35$19.35335,000——
2019-07-26$21.16$21.16474,400——
2019-07-25$20.30$20.30288,000——
2019-07-24$21.80$21.80238,500——
2019-07-23$21.86$21.86203,700——
2019-07-22$22.63$22.63290,400——
2019-07-19$23.16$23.16273,000——
2019-07-18$24.08$24.08201,500——
2019-07-17$26.46$26.46185,400——
2019-07-16$26.97$26.97151,900——
2019-07-15$27.00$27.00139,000——
2019-07-12$26.23$26.23257,800——
2019-07-11$26.04$26.04232,900——
2019-07-10$26.26$26.26248,200——
2019-07-09$26.99$26.99144,900——
2019-07-08$26.40$26.40174,800——
2019-07-05$26.70$26.70162,700——
2019-07-03$26.88$26.88111,200——
2019-07-02$26.35$26.35279,100——
2019-07-01$26.76$26.76396,600——
2019-06-28$26.09$26.09605,700——
2019-06-27$26.25$26.25194,700——
2019-06-26$25.86$25.86199,100——
2019-06-25$25.88$25.88225,200——
2019-06-24$25.47$25.47268,100——
2019-06-21$26.18$26.18210,000——
2019-06-20$26.86$26.86172,600——
2019-06-19$26.93$26.93192,900——
2019-06-18$27.92$27.92429,300——
2019-06-17$27.43$27.43454,700——
2019-06-14$25.67$25.67536,400——
2019-06-13$24.81$24.81193,800——
2019-06-12$23.01$23.01323,900——
2019-06-11$23.72$23.72499,300——
2019-06-10$24.43$24.43359,700——
2019-06-07$24.38$24.38176,700——
2019-06-06$24.01$24.01329,500——
2019-06-05$23.73$23.73243,300——
2019-06-04$23.90$23.90192,700——
2019-06-03$23.42$23.42223,800——
2019-05-31$22.93$22.93224,300——
2019-05-30$23.83$23.83192,300——
2019-05-29$24.14$24.14245,900——
2019-05-28$24.71$24.71186,700——
2019-05-24$25.41$25.41324,400——
2019-05-23$24.19$24.19216,200——
2019-05-22$24.93$24.93141,300——
2019-05-21$25.05$25.05403,200——
2019-05-20$24.92$24.92335,000——
2019-05-17$26.20$26.20503,700——
2019-05-16$26.08$26.08488,500——
2019-05-15$27.05$27.05328,700——
2019-05-14$27.72$27.72330,600——
2019-05-13$27.08$27.08251,200——
2019-05-10$27.70$27.70280,300——
2019-05-09$27.31$27.31286,500——
2019-05-08$27.95$27.95280,300——
2019-05-07$27.60$27.60263,700——
2019-05-06$28.31$28.31187,700——
2019-05-03$27.88$27.88200,500——
2019-05-02$27.67$27.67395,700——
2019-05-01$26.45$26.45505,000——
2019-04-30$26.53$26.53309,200——
2019-04-29$26.65$26.65239,900——
2019-04-26$27.29$27.29216,300——
2019-04-25$27.72$27.72487,600——
2019-04-24$26.70$26.70470,100——
2019-04-23$26.93$26.93567,400——
2019-04-22$25.78$25.78467,400——
2019-04-18$25.58$25.58547,800——
2019-04-17$26.01$26.011,852,400——
2019-04-16$24.47$24.475,884,000——
2019-04-15$34.02$34.02535,200——
2019-04-12$34.08$34.08340,200——
2019-04-11$34.07$34.07995,600——
2019-04-10$33.91$33.912,243,200——
2019-04-09$41.75$41.75155,100——
2019-04-08$42.84$42.84140,900——
2019-04-05$42.38$42.38323,300——
2019-04-04$40.05$40.05256,200——
2019-04-03$40.82$40.82237,300——
2019-04-02$39.93$39.93220,100——
2019-04-01$38.11$38.11349,500——
2019-03-29$38.85$38.85187,900——
2019-03-28$37.86$37.86172,400——
2019-03-27$37.78$37.78399,800——
2019-03-26$39.63$39.63146,800——
2019-03-25$40.10$40.10130,400——
2019-03-22$41.95$41.95185,300——
2019-03-21$44.00$44.00310,700——
2019-03-20$44.13$44.13203,100——
2019-03-19$46.06$46.06142,300——
2019-03-18$46.46$46.46257,000——
2019-03-15$45.73$45.73675,700——
2019-03-14$45.89$45.89261,100——
2019-03-13$46.71$46.71211,000——
2019-03-12$47.52$47.52544,000——
2019-03-11$47.91$47.91415,900——
2019-03-08$45.91$45.91250,500——
2019-03-07$45.00$45.00347,200——
2019-03-06$45.12$45.12278,300——
2019-03-05$45.01$45.01708,900——
2019-03-04$44.50$44.50521,800——
2019-03-01$43.71$43.71558,900——
2019-02-28$41.93$41.93492,900——
2019-02-27$39.98$39.98336,300——
2019-02-26$39.65$39.65501,200——
2019-02-25$38.89$38.89393,100——
2019-02-22$37.64$37.64274,900——
2019-02-21$36.98$36.98216,800——
2019-02-20$37.08$37.08553,600——
2019-02-19$37.78$37.78244,900——
2019-02-15$37.60$37.60197,200——
2019-02-14$36.53$36.53111,200——
2019-02-13$36.73$36.73183,800——
2019-02-12$36.38$36.38115,700——
2019-02-11$35.56$35.56124,600——
2019-02-08$35.42$35.42147,500——
2019-02-07$35.79$35.79282,000——
2019-02-06$36.33$36.33122,600——
2019-02-05$36.61$36.61303,000——
2019-02-04$38.08$38.08531,800——
2019-02-01$38.03$38.03486,400——
2019-01-31$37.25$37.25579,300——
2019-01-30$36.09$36.09328,200——
2019-01-29$34.42$34.42442,700——
2019-01-28$32.69$32.69547,800——
2019-01-25$34.26$34.261,815,100——
2019-01-24$35.73$35.733,916,100——
2019-01-23$41.71$41.71123,700——
2019-01-22$40.80$40.80113,400——
2019-01-18$42.59$42.59235,100——
2019-01-17$43.57$43.57174,800——
2019-01-16$44.00$44.00355,300——
2019-01-15$43.26$43.26137,600——
2019-01-14$42.22$42.22227,700——
2019-01-11$41.54$41.54144,500——
2019-01-10$41.97$41.97140,000——
2019-01-09$42.00$42.00243,600——
2019-01-08$43.78$43.7894,600——
2019-01-07$43.37$43.37286,200——
2019-01-04$41.17$41.17205,800——
2019-01-03$38.93$38.93145,900——
2019-01-02$41.01$41.01159,300——