Wave Life Sciences Stock Price History
NASDAQ: WVEHealthcareBiotechnologyUSD
3.46-0.01 (-0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WVE price history at a glance
The price history for Wave Life Sciences (WVE) on this page begins on November 9, 2015, when the stock closed at $15.90; it most recently closed at $3.46 on October 5, 2026. The highest price in this record is $56.00, reached on September 24, 2018; the latest close is 93.8% below that peak. Across the 10 complete calendar years in the table, WVE finished higher in 7 and lower in 3. Its best year was 2024 (+167.5%) and its worst was 2019 (-81.5%).
Over roughly 11 years the share price changed -78.2%, a -13.1% compound annual price return (excluding dividends). In the last 12 months alone, WVE has lost 54.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $56.00
- Date of high
- Sep 24, 2018
- Low since 2015
- $1.16
- Date of low
- May 9, 2022
- 52-week high
- $21.73
- 52-week low
- $3.37
- IPO year
- 2015
- Last close
- $3.46
WVE returns
1 week
-8.47%
1 month
-28.07%
3 months
-44.64%
6 months
-51.81%
Year to date
-79.65%
1 year
-54.47%
3 years
-37.66%
5 years
-32.82%
WVE price return, excluding dividends.
WVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.46 | -78.31% |
| 2025 | 15.95 | +18.06% |
| 2024 | 13.51 | +167.52% |
| 2023 | 5.05 | -27.86% |
| 2022 | 7.00 | +122.93% |
| 2021 | 3.14 | -60.10% |
| 2020 | 7.87 | +3.55% |
| 2019 | 7.60 | -81.54% |
| 2018 | 41.17 | +17.29% |
| 2017 | 35.10 | +34.23% |
| 2016 | 26.15 | +63.95% |
| 2015* | 15.95 | +0.31% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
WVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.49 | 3.53 | 3.43 | 3.46 | -0.29% | |
| 3.48 | 3.51 | 3.37 | 3.47 | -1.98% | |
| 3.48 | 3.60 | 3.43 | 3.54 | +0.57% | |
| 3.78 | 3.82 | 3.48 | 3.52 | -6.13% | |
| 3.81 | 3.88 | 3.71 | 3.75 | -0.79% | |
| 3.89 | 3.96 | 3.77 | 3.78 | -2.58% | |
| 3.95 | 4.07 | 3.78 | 3.88 | +4.86% | |
| 3.79 | 3.84 | 3.62 | 3.70 | +1.65% | |
| 3.67 | 3.78 | 3.56 | 3.64 | -0.82% | |
| 3.77 | 3.78 | 3.60 | 3.67 | -2.91% | |
| 4.00 | 4.00 | 3.75 | 3.78 | -4.55% | |
| 3.96 | 4.01 | 3.82 | 3.96 | +0.25% | |
| 4.27 | 4.35 | 3.92 | 3.95 | -9.20% | |
| 4.30 | 4.43 | 4.22 | 4.35 | +2.11% | |
| 4.44 | 4.45 | 4.20 | 4.26 | -2.07% | |
| 4.42 | 4.48 | 4.31 | 4.35 | -2.03% | |
| 4.59 | 4.65 | 4.42 | 4.44 | -1.55% | |
| 4.55 | 4.60 | 4.42 | 4.51 | +1.12% | |
| 4.58 | 4.58 | 4.40 | 4.46 | -2.62% | |
| 4.60 | 4.63 | 4.49 | 4.58 | -0.22% | |
| 4.67 | 4.72 | 4.56 | 4.59 | -1.71% | |
| 4.76 | 4.76 | 4.63 | 4.67 | -2.91% | |
| 4.86 | 4.93 | 4.76 | 4.81 | -2.04% | |
| 4.86 | 4.97 | 4.75 | 4.91 | +1.03% | |
| 4.71 | 4.89 | 4.65 | 4.86 | +3.40% | |
| 4.80 | 4.97 | 4.65 | 4.70 | -3.69% | |
| 4.95 | 5.09 | 4.66 | 4.88 | -1.81% | |
| 4.85 | 4.98 | 4.80 | 4.97 | +1.43% | |
| 5.06 | 5.07 | 4.84 | 4.90 | -2.78% | |
| 5.16 | 5.22 | 5.03 | 5.04 | -2.33% | |
| 5.23 | 5.28 | 5.04 | 5.16 | -1.34% | |
| 5.26 | 5.30 | 5.18 | 5.23 | -0.38% | |
| 5.12 | 5.35 | 5.12 | 5.25 | +2.54% | |
| 5.27 | 5.32 | 5.12 | 5.12 | -3.21% | |
| 5.30 | 5.48 | 5.27 | 5.29 | +0.76% | |
| 5.41 | 5.47 | 5.18 | 5.25 | -3.14% | |
| 5.39 | 5.53 | 5.35 | 5.42 | +2.46% | |
| 5.09 | 5.31 | 5.07 | 5.29 | +3.93% | |
| 5.35 | 5.44 | 5.08 | 5.09 | -5.91% | |
| 5.16 | 5.42 | 5.14 | 5.41 | +4.04% | |
| 5.25 | 5.46 | 5.17 | 5.20 | -0.76% | |
| 5.30 | 5.43 | 5.09 | 5.24 | +3.76% | |
| 6.01 | 6.12 | 5.01 | 5.05 | -16.80% | |
| 6.41 | 6.41 | 6.01 | 6.07 | -0.49% | |
| 6.15 | 6.16 | 5.92 | 6.10 | +1.33% | |
| 5.93 | 6.15 | 5.93 | 6.02 | +1.52% | |
| 6.04 | 6.05 | 5.85 | 5.93 | -1.17% | |
| 5.75 | 6.02 | 5.67 | 6.00 | +4.53% | |
| 5.55 | 5.77 | 5.36 | 5.74 | +4.17% | |
| 5.65 | 5.75 | 5.37 | 5.51 | -4.34% | |
| 5.62 | 5.77 | 5.47 | 5.76 | -0.86% | |
| 5.84 | 5.93 | 5.66 | 5.81 | -1.36% | |
| 5.92 | 5.98 | 5.78 | 5.89 | -0.51% | |
| 5.92 | 6.12 | 5.88 | 5.92 | +1.89% | |
| 5.80 | 5.89 | 5.74 | 5.81 | +0.52% | |
| 5.63 | 5.81 | 5.63 | 5.78 | +0.70% | |
| 5.79 | 5.84 | 5.67 | 5.74 | -0.86% | |
| 5.70 | 5.86 | 5.70 | 5.79 | +1.05% | |
| 5.83 | 5.96 | 5.72 | 5.73 | -1.55% | |
| 5.57 | 5.85 | 5.51 | 5.82 | +2.65% | |
| 5.91 | 5.94 | 5.61 | 5.67 | -4.06% | |
| 6.12 | 6.13 | 5.90 | 5.91 | -3.59% | |
| 6.00 | 6.15 | 5.90 | 6.13 | +3.03% | |
| 6.20 | 6.26 | 5.90 | 5.95 | -4.80% | |
| 6.36 | 6.36 | 5.76 | 6.25 | -0.95% | |
| 6.21 | 6.33 | 6.10 | 6.31 | +1.12% | |
| 6.31 | 6.40 | 6.20 | 6.24 | -2.19% | |
| 6.41 | 6.47 | 6.10 | 6.38 | +0.95% | |
| 6.26 | 6.48 | 6.20 | 6.32 | +0.96% | |
| 5.86 | 6.32 | 5.86 | 6.26 | +7.19% | |
| 5.81 | 5.99 | 5.79 | 5.84 | +0.52% | |
| 5.69 | 5.90 | 5.66 | 5.81 | +2.29% | |
| 5.91 | 5.93 | 5.56 | 5.68 | -2.57% | |
| 5.72 | 6.10 | 5.72 | 5.83 | +1.39% | |
| 5.92 | 6.12 | 5.74 | 5.75 | -3.36% | |
| 6.06 | 6.18 | 5.93 | 5.95 | -1.49% | |
| 6.18 | 6.31 | 6.02 | 6.04 | -2.11% | |
| 6.13 | 6.30 | 6.09 | 6.17 | +0.16% | |
| 6.08 | 6.27 | 6.00 | 6.16 | +3.53% | |
| 5.76 | 6.07 | 5.76 | 5.95 | +3.66% | |
| 5.98 | 6.04 | 5.72 | 5.74 | -4.33% | |
| 5.88 | 6.00 | 5.85 | 6.00 | +2.21% | |
| 5.79 | 5.97 | 5.77 | 5.87 | +1.03% | |
| 5.68 | 5.85 | 5.40 | 5.81 | +2.65% | |
| 5.71 | 5.90 | 5.62 | 5.66 | -2.08% | |
| 5.75 | 6.00 | 5.68 | 5.78 | +1.40% | |
| 5.78 | 5.89 | 5.62 | 5.70 | -0.52% | |
| 6.08 | 6.12 | 5.61 | 5.73 | -5.91% | |
| 5.84 | 6.24 | 5.76 | 6.09 | +5.73% | |
| 5.69 | 5.81 | 5.65 | 5.76 | +1.23% | |
| 6.17 | 6.21 | 5.65 | 5.69 | -9.11% | |
| 6.54 | 6.54 | 6.15 | 6.26 | -4.86% | |
| 6.47 | 6.65 | 6.43 | 6.58 | +1.70% | |
| 6.33 | 6.51 | 6.28 | 6.47 | +2.05% | |
| 6.35 | 6.56 | 6.30 | 6.34 | -0.63% | |
| 6.38 | 6.44 | 6.23 | 6.38 | 0.00% | |
| 6.40 | 6.50 | 6.29 | 6.38 | -0.62% | |
| 6.15 | 6.45 | 6.02 | 6.42 | +3.72% | |
| 6.25 | 6.41 | 6.09 | 6.19 | +0.81% | |
| 6.22 | 6.67 | 6.08 | 6.14 | -4.06% | |
| 6.77 | 6.81 | 6.16 | 6.40 | -5.47% | |
| 6.79 | 6.90 | 6.67 | 6.77 | -1.88% | |
| 7.02 | 7.15 | 6.79 | 6.90 | -1.29% | |
| 6.78 | 7.13 | 6.75 | 6.99 | +2.95% | |
| 7.10 | 7.15 | 6.78 | 6.79 | -3.96% | |
| 7.16 | 7.36 | 7.03 | 7.07 | -1.53% | |
| 7.19 | 7.29 | 7.10 | 7.18 | -0.83% | |
| 7.35 | 7.42 | 7.09 | 7.24 | -0.69% | |
| 7.24 | 7.33 | 7.04 | 7.29 | +1.53% | |
| 7.53 | 7.62 | 7.03 | 7.18 | -3.88% | |
| 7.27 | 7.51 | 7.24 | 7.47 | +2.05% | |
| 7.08 | 7.42 | 6.94 | 7.32 | +3.68% | |
| 7.05 | 7.18 | 6.98 | 7.06 | +0.14% | |
| 7.40 | 7.49 | 6.92 | 7.05 | -6.25% | |
| 7.22 | 7.56 | 7.10 | 7.52 | +8.36% | |
| 7.18 | 7.37 | 6.87 | 6.94 | -3.34% | |
| 7.35 | 7.35 | 7.07 | 7.18 | -1.78% | |
| 7.40 | 7.53 | 7.24 | 7.31 | -0.95% | |
| 7.45 | 7.46 | 7.25 | 7.38 | +0.54% | |
| 7.54 | 7.61 | 7.28 | 7.34 | -3.17% | |
| 7.46 | 7.68 | 7.42 | 7.58 | +1.20% | |
| 7.45 | 7.66 | 7.25 | 7.49 | +2.32% | |
| 7.61 | 7.65 | 7.23 | 7.32 | -3.56% | |
| 7.48 | 7.74 | 7.30 | 7.59 | +2.71% | |
| 7.29 | 7.50 | 7.16 | 7.39 | +1.79% | |
| 7.17 | 7.34 | 7.07 | 7.26 | +1.11% | |
| 7.23 | 7.26 | 7.07 | 7.18 | +0.28% | |
| 7.01 | 7.23 | 6.97 | 7.16 | +0.85% | |
| 7.42 | 7.50 | 6.99 | 7.10 | 0.00% | |
| 6.98 | 7.13 | 6.83 | 7.10 | +0.14% | |
| 7.22 | 7.50 | 7.04 | 7.09 | -2.61% | |
| 6.64 | 7.37 | 6.61 | 7.28 | +6.59% | |
| 7.21 | 7.48 | 6.79 | 6.83 | -5.79% | |
| 7.32 | 7.80 | 7.00 | 7.25 | +9.52% | |
| 6.48 | 6.76 | 6.27 | 6.62 | +3.92% | |
| 6.02 | 6.74 | 6.00 | 6.37 | +2.74% | |
| 5.36 | 6.49 | 5.02 | 6.20 | -49.59% | |
| 12.18 | 12.67 | 12.01 | 12.30 | +5.76% | |
| 11.46 | 11.64 | 11.13 | 11.63 | +0.09% | |
| 12.11 | 12.12 | 11.42 | 11.62 | -1.19% | |
| 12.05 | 12.24 | 11.65 | 11.76 | -2.97% | |
| 11.74 | 12.40 | 11.52 | 12.12 | +1.85% | |
| 12.33 | 12.57 | 11.79 | 11.90 | -4.49% | |
| 12.40 | 12.65 | 12.26 | 12.46 | +0.40% | |
| 13.12 | 13.38 | 12.38 | 12.41 | -4.69% | |
| 13.42 | 13.65 | 12.58 | 13.02 | -2.47% | |
| 13.79 | 14.04 | 13.21 | 13.35 | -5.18% | |
| 13.79 | 14.32 | 13.56 | 14.08 | +2.40% | |
| 13.54 | 14.20 | 13.50 | 13.75 | +3.46% | |
| 13.10 | 13.51 | 12.66 | 13.29 | +1.30% | |
| 13.22 | 13.40 | 12.93 | 13.12 | -0.61% | |
| 13.49 | 14.19 | 13.16 | 13.20 | -3.72% | |
| 13.57 | 13.99 | 13.28 | 13.71 | +2.01% | |
| 13.40 | 13.72 | 13.14 | 13.44 | -2.96% | |
| 13.65 | 14.16 | 13.46 | 13.85 | -0.57% | |
| 15.09 | 15.10 | 13.58 | 13.93 | -9.31% | |
| 14.58 | 15.47 | 14.23 | 15.36 | +5.64% | |
| 14.06 | 14.57 | 14.00 | 14.54 | +3.71% | |
| 13.49 | 14.12 | 13.30 | 14.02 | +3.85% | |
| 13.49 | 14.02 | 13.25 | 13.50 | +0.07% | |
| 13.07 | 13.58 | 12.88 | 13.49 | +2.51% | |
| 13.11 | 13.34 | 12.72 | 13.16 | +0.53% | |
| 12.52 | 13.36 | 12.52 | 13.09 | +3.97% | |
| 13.03 | 13.11 | 12.54 | 12.59 | -0.71% | |
| 13.16 | 13.16 | 12.54 | 12.68 | -0.94% | |
| 13.19 | 13.23 | 12.51 | 12.80 | -3.54% | |
| 13.59 | 13.70 | 13.08 | 13.27 | -2.35% | |
| 14.02 | 14.15 | 13.48 | 13.59 | -0.59% | |
| 13.45 | 13.82 | 13.15 | 13.67 | +1.64% | |
| 13.13 | 13.51 | 13.00 | 13.45 | +5.49% | |
| 13.37 | 14.56 | 12.70 | 12.75 | -4.35% | |
| 13.84 | 13.98 | 12.93 | 13.33 | -2.70% | |
| 13.55 | 13.91 | 13.40 | 13.70 | +2.01% | |
| 12.69 | 13.60 | 12.69 | 13.43 | +3.79% | |
| 12.99 | 13.21 | 12.75 | 12.94 | -0.54% | |
| 12.65 | 13.14 | 12.61 | 13.01 | +2.20% | |
| 13.35 | 13.46 | 12.55 | 12.73 | -4.72% | |
| 13.31 | 13.77 | 13.19 | 13.36 | +0.83% | |
| 13.33 | 13.58 | 13.12 | 13.25 | -1.63% | |
| 13.83 | 13.91 | 13.29 | 13.47 | -2.53% | |
| 14.00 | 14.51 | 13.46 | 13.82 | -0.86% | |
| 13.61 | 14.48 | 13.59 | 13.94 | +0.87% | |
| 13.37 | 13.93 | 13.22 | 13.82 | +1.25% | |
| 14.07 | 14.49 | 13.59 | 13.65 | -2.99% | |
| 14.31 | 14.70 | 13.72 | 14.07 | -3.03% | |
| 14.18 | 15.97 | 14.01 | 14.51 | +2.04% | |
| 13.91 | 14.46 | 13.45 | 14.22 | +2.23% | |
| 13.84 | 14.22 | 13.74 | 13.91 | +0.51% | |
| 15.03 | 15.08 | 13.76 | 13.84 | -6.68% | |
| 15.28 | 15.78 | 14.34 | 14.83 | -3.89% | |
| 14.83 | 16.31 | 14.83 | 15.43 | +1.85% | |
| 19.05 | 19.50 | 15.12 | 15.15 | +1.00% | |
| 15.74 | 16.00 | 14.46 | 15.00 | -5.96% | |
| 17.02 | 17.03 | 15.52 | 15.95 | -6.18% | |
| 17.22 | 17.31 | 16.92 | 17.00 | -0.87% | |
| 17.69 | 17.86 | 17.02 | 17.15 | -3.98% | |
| 17.66 | 18.05 | 17.42 | 17.86 | +0.51% | |
| 18.22 | 18.39 | 17.67 | 17.77 | -2.63% | |
| 17.49 | 18.50 | 17.49 | 18.25 | +4.41% | |
| 17.57 | 18.22 | 17.07 | 17.48 | -2.73% | |
| 16.04 | 18.18 | 15.80 | 17.97 | +12.45% | |
| 15.53 | 16.66 | 15.53 | 15.98 | +2.83% | |
| 16.35 | 16.64 | 15.23 | 15.54 | -4.90% | |
| 16.35 | 17.14 | 16.01 | 16.34 | -0.43% | |
| 16.80 | 17.41 | 16.14 | 16.41 | +1.86% | |
| 16.75 | 17.08 | 15.98 | 16.11 | -2.72% | |
| 17.38 | 17.77 | 15.86 | 16.56 | -1.13% | |
| 19.82 | 20.00 | 16.66 | 16.75 | -17.20% | |
| 20.37 | 20.74 | 18.82 | 20.23 | -5.07% | |
| 19.90 | 21.73 | 17.90 | 21.31 | +15.06% | |
| 12.83 | 19.60 | 12.72 | 18.52 | +147.26% | |
| 7.66 | 7.71 | 7.39 | 7.49 | -1.71% | |
| 7.14 | 7.68 | 7.12 | 7.62 | +6.72% | |
| 7.00 | 7.24 | 6.93 | 7.14 | +2.15% | |
| 7.41 | 7.48 | 6.96 | 6.99 | -5.67% | |
| 7.60 | 7.67 | 7.35 | 7.41 | -4.51% | |
| 7.75 | 7.78 | 7.61 | 7.76 | +1.17% | |
| 7.45 | 7.72 | 7.41 | 7.67 | +3.23% | |
| 7.46 | 7.56 | 7.29 | 7.43 | -0.40% | |
| 7.10 | 7.56 | 7.09 | 7.46 | +5.82% | |
| 6.73 | 7.08 | 6.67 | 7.05 | +4.29% | |
| 6.97 | 7.27 | 6.60 | 6.76 | -1.74% | |
| 7.09 | 7.13 | 6.82 | 6.88 | -3.23% | |
| 7.14 | 7.21 | 6.77 | 7.11 | -0.56% | |
| 7.09 | 7.38 | 7.02 | 7.15 | +0.99% | |
| 6.54 | 7.13 | 6.51 | 7.08 | +6.15% | |
| 7.08 | 7.26 | 6.62 | 6.67 | -4.17% | |
| 7.22 | 7.38 | 6.86 | 6.96 | -4.13% | |
| 7.00 | 7.41 | 6.90 | 7.26 | +2.98% | |
| 7.80 | 8.08 | 6.72 | 7.05 | -10.31% | |
| 7.71 | 7.97 | 7.24 | 7.86 | -0.25% | |
| 8.06 | 8.14 | 7.87 | 7.88 | -1.99% | |
| 8.00 | 8.07 | 7.70 | 8.04 | +0.37% | |
| 8.02 | 8.27 | 7.95 | 8.01 | -3.61% | |
| 8.90 | 9.13 | 8.20 | 8.31 | -8.08% | |
| 8.29 | 9.09 | 8.18 | 9.04 | +8.92% | |
| 8.37 | 8.68 | 8.22 | 8.30 | +0.48% | |
| 7.55 | 9.75 | 7.34 | 8.26 | +8.83% | |
| 7.60 | 7.83 | 7.58 | 7.59 | -0.39% | |
| 7.16 | 7.82 | 7.16 | 7.62 | +6.87% | |
| 7.23 | 7.24 | 7.08 | 7.13 | +1.13% | |
| 7.23 | 7.33 | 7.02 | 7.05 | -1.81% | |
| 7.81 | 7.84 | 6.93 | 7.18 | -8.54% | |
| 7.77 | 7.88 | 7.55 | 7.85 | +0.51% | |
| 8.13 | 8.13 | 7.68 | 7.81 | 0.00% | |
| 7.87 | 8.02 | 7.61 | 7.81 | -0.76% | |
| 8.16 | 8.26 | 7.77 | 7.87 | -2.72% | |
| 8.14 | 8.29 | 7.97 | 8.09 | +2.53% | |
| 7.68 | 7.97 | 7.48 | 7.89 | +1.28% | |
| 7.63 | 7.83 | 7.41 | 7.79 | +2.50% | |
| 8.28 | 8.28 | 7.41 | 7.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WVE chart for longer ranges.