Want to see FR:WAVE full AI Analyst Report?
Wavestone (WAVE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 33.20 | 34.85 | 32.95 | 34.55 | 34.55 | +6.64% | 58,163 | 2.17 |
| Oct 29, 2026 | 32.65 | 32.85 | 32.15 | 32.40 | 32.40 | -0.15% | 16,488 | 0.59 |
| Oct 28, 2026 | 32.40 | 32.85 | 31.80 | 32.45 | 32.45 | +0.00% | 35,709 | 1.20 |
| Oct 27, 2026 | 32.50 | 32.80 | 32.00 | 32.45 | 32.45 | +0.15% | 28,046 | 0.86 |
| Oct 26, 2026 | 31.90 | 32.95 | 31.90 | 32.40 | 32.40 | +2.05% | 18,663 | 0.57 |
| Oct 23, 2026 | 31.85 | 31.85 | 31.15 | 31.75 | 31.75 | +0.47% | 28,829 | 0.88 |
| Oct 22, 2026 | 31.30 | 31.95 | 30.90 | 31.60 | 31.60 | +0.00% | 19,357 | 0.59 |
| Oct 21, 2026 | 30.20 | 31.60 | 29.90 | 31.60 | 31.60 | +4.64% | 25,451 | 0.78 |
| Oct 20, 2026 | 30.10 | 30.45 | 29.30 | 30.20 | 30.20 | +0.33% | 22,114 | 0.68 |
| Oct 19, 2026 | 29.80 | 30.20 | 29.60 | 30.10 | 30.10 | +0.00% | 18,584 | 0.57 |
| Oct 16, 2026 | 30.25 | 30.55 | 29.90 | 30.10 | 30.10 | +0.84% | 23,109 | 0.70 |
| Oct 15, 2026 | 29.25 | 29.95 | 29.15 | 29.85 | 29.85 | +1.70% | 24,000 | 0.73 |
| Oct 14, 2026 | 30.00 | 30.40 | 29.35 | 29.35 | 29.35 | -2.17% | 15,508 | 0.47 |
| Oct 13, 2026 | 29.90 | 30.35 | 29.40 | 30.00 | 30.00 | +0.00% | 18,423 | 0.56 |
| Oct 12, 2026 | 29.95 | 30.30 | 29.55 | 30.00 | 30.00 | +0.50% | 16,253 | 0.50 |
| Oct 09, 2026 | 29.35 | 30.10 | 29.35 | 29.85 | 29.85 | +2.75% | 21,320 | 0.65 |
| Oct 08, 2026 | 29.05 | 29.45 | 28.80 | 29.05 | 29.05 | -0.68% | 15,657 | 0.48 |
| Oct 07, 2026 | 29.55 | 29.60 | 28.95 | 29.25 | 29.25 | -1.85% | 36,619 | 1.14 |
| Oct 06, 2026 | 29.25 | 30.10 | 29.25 | 29.80 | 29.80 | +1.88% | 11,610 | 0.36 |
| Oct 05, 2026 | 29.30 | 29.55 | 29.05 | 29.25 | 29.25 | +0.69% | 41,497 | 1.31 |
| Oct 02, 2026 | 30.40 | 30.50 | 29.05 | 29.05 | 29.05 | -3.33% | 17,988 | 0.56 |
| Oct 01, 2026 | 29.10 | 30.80 | 28.55 | 30.05 | 30.05 | +2.56% | 31,227 | 0.99 |
| Sep 30, 2026 | 29.45 | 29.50 | 29.15 | 29.30 | 29.30 | -0.85% | 13,566 | 0.43 |
| Sep 29, 2026 | 29.60 | 29.85 | 29.25 | 29.55 | 29.55 | +0.17% | 20,843 | 0.66 |
| Sep 28, 2026 | 29.75 | 29.90 | 29.15 | 29.50 | 29.50 | -0.84% | 17,612 | 0.55 |
| Sep 25, 2026 | 29.30 | 29.75 | 29.05 | 29.75 | 29.75 | +1.36% | 25,735 | 0.81 |
| Sep 24, 2026 | 29.90 | 29.90 | 29.30 | 29.35 | 29.35 | -1.68% | 18,001 | 0.56 |
| Sep 23, 2026 | 29.70 | 30.00 | 29.40 | 29.85 | 29.85 | +1.19% | 27,213 | 0.83 |
| Sep 22, 2026 | 29.50 | 30.20 | 29.50 | 29.50 | 29.50 | -0.34% | 18,113 | 0.55 |
| Sep 21, 2026 | 29.20 | 30.30 | 29.20 | 29.60 | 29.60 | +2.25% | 21,975 | 0.67 |
| Sep 18, 2026 | 29.20 | 29.40 | 28.90 | 28.95 | 28.95 | -0.86% | 35,343 | 1.07 |
| Sep 17, 2026 | 30.05 | 30.15 | 29.20 | 29.20 | 29.20 | -2.50% | 51,021 | 1.57 |
| Sep 16, 2026 | 30.20 | 30.25 | 29.80 | 29.95 | 29.95 | -1.16% | 28,829 | 0.90 |
| Sep 15, 2026 | 30.75 | 30.80 | 30.25 | 30.30 | 30.30 | -0.66% | 28,531 | 0.89 |
| Sep 14, 2026 | 29.80 | 31.30 | 29.80 | 30.50 | 30.50 | +1.16% | 67,133 | 2.16 |
| Sep 11, 2026 | 29.60 | 30.50 | 29.35 | 30.15 | 30.15 | +2.20% | 54,173 | 1.77 |
| Sep 10, 2026 | 30.20 | 30.20 | 29.40 | 29.50 | 29.50 | -1.83% | 43,851 | 1.46 |
| Sep 09, 2026 | 30.50 | 30.95 | 29.95 | 30.05 | 30.05 | -3.38% | 19,424 | 0.64 |
| Sep 08, 2026 | 32.00 | 32.05 | 30.90 | 31.10 | 31.10 | -2.20% | 17,104 | 0.57 |
| Sep 07, 2026 | 32.20 | 32.20 | 31.40 | 31.80 | 31.80 | -1.24% | 31,667 | 1.06 |
| Sep 04, 2026 | 33.05 | 33.05 | 31.80 | 32.20 | 32.20 | -2.57% | 40,723 | 1.37 |
| Sep 03, 2026 | 32.20 | 33.25 | 32.20 | 33.05 | 33.05 | +2.64% | 42,600 | 1.44 |
| Sep 02, 2026 | 33.65 | 33.65 | 32.15 | 32.20 | 32.20 | -4.59% | 26,600 | 0.89 |
| Sep 01, 2026 | 33.65 | 33.95 | 33.25 | 33.75 | 33.75 | +0.60% | 13,173 | 0.44 |
| Aug 31, 2026 | 34.30 | 34.50 | 33.45 | 33.55 | 33.55 | -1.61% | 17,245 | 0.58 |
| Aug 28, 2026 | 34.50 | 34.80 | 34.10 | 34.10 | 34.10 | -0.87% | 16,406 | 0.55 |
| Aug 27, 2026 | 33.95 | 34.40 | 33.80 | 34.40 | 34.40 | +2.08% | 18,682 | 0.63 |
| Aug 26, 2026 | 33.90 | 33.95 | 33.50 | 33.70 | 33.70 | -0.15% | 23,227 | 0.78 |
| Aug 25, 2026 | 34.00 | 34.20 | 33.55 | 33.75 | 33.75 | -0.30% | 19,532 | 0.66 |
| Aug 24, 2026 | 34.00 | 34.30 | 33.50 | 33.85 | 33.85 | -0.44% | 18,199 | 0.61 |