Wavestone Historical Data - WAVE | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Europe
EU
Wavestone (WAVE)
Wavestone (WAVE) Historical

Wavestone (WAVE)

52.60

-0.40

(-0.75%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.8	-3.30882352941	54.4	54.8	52	8474	53.52924377	DE
4	-5.4	-9.31034482759	58	58.8	52	8996	55.23991725	DE
12	-8.7	-14.1924959217	61.3	66	52	11623	57.60661295	DE
26	8	17.9372197309	44.6	66	40.7	10921	54.85467848	DE
52	8.25	18.6020293123	44.35	66	40.7	8901	52.76616403	DE
156	15.8	42.9347826087	36.8	66	33.6	10281	48.35539409	DE
260	24.3	85.8657243816	28.3	66	15.5	8546	41.75670004	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	53	0	0.00	53	53.4	52.8	6682
1713285000	53	-0.7	-1.30	52.8	53	52.1	12279
1713198600	53.7	-0.1	-0.19	53.8	54.1	52.8	8120
1712939400	53.8	-0.7	-1.28	54.7	54.8	53.4	8845
1712853000	54.5	-0.1	-0.18	54.4	54.7	53.8	6442
1712766600	54.6	-1.4	-2.50	56.1	56.6	54.3	8224
1712680200	56	0	0.00	56.2	57	56	10560
1712593800	56	1.2	2.19	54.6	56.3	54.6	6441
1712334600	54.8	-0.8	-1.44	55.1	55.1	54.1	9208
1712248200	55.6	0.2	0.36	55.1	55.8	55	4739
1712161800	55.4	-0.1	-0.18	55.6	55.6	54.3	9910
1712075400	55.5	-0.6	-1.07	56.5	57.1	55.1	10560
1711647000	56.1	1.7	3.13	54.2	56.4	53.6	10775
1711560600	54.4	-1.5	-2.68	55.5	55.8	54.4	10287
1711474200	55.9	-0.4	-0.71	56.1	56.5	55.2	10977
1711387800	56.3	-0.6	-1.05	57.1	57.3	56.2	4700
1711128600	56.9	-0.9	-1.56	57.6	57.6	56.3	10412
1711042200	57.8	0.4	0.70	58	58.8	57.4	12769
1710955800	57.4	0.3	0.53	57.3	57.8	56.9	5984
1710869400	57.1	-0.1	-0.17	57.4	57.5	56.7	5769
1710783000	57.2	1	1.78	56.7	57.8	56.5	13257
1710523800	56.2	-0.6	-1.06	57	57.7	56.2	8662
1710437400	56.8	-1.3	-2.24	58	58.3	55.9	15035
1710351000	58.1	1.2	2.11	57	58.5	56.4	15897
1710264600	56.9	1.1	1.97	56.1	57.5	56	7777
1710178200	55.8	-1.8	-3.13	56.7	57	55.8	8328
1709919000	57.6	-0.4	-0.69	58	58.4	57.6	7232
1709832600	58	0.1	0.17	58.6	58.9	57.8	9239
1709746200	57.9	1.6	2.84	56.5	58	56.2	7507
1709659800	56.3	-0.4	-0.71	56.5	57.4	56	8934
1709573400	56.7	0.7	1.25	56.1	57.2	55.8	10623
1709314200	56	0	0.00	56.4	56.6	55.5	5637
1709227800	56	-0.4	-0.71	56.6	56.7	55.7	10257
1709141400	56.4	0.4	0.71	55.9	56.9	55.8	11349
1709055000	56	1.4	2.56	54.8	56	54.2	12362
1708968600	54.6	0.1	0.18	54.6	55	54.6	7683
1708709400	54.5	-0.7	-1.27	55.2	55.2	54.3	5529
1708623000	55.2	1.7	3.18	53.8	55.4	53.8	16217
1708536600	53.5	-0.6	-1.11	54	54.5	53.3	13436
1708450200	54.1	-5.3	-8.92	56	56	54.1	19581
1708363800	59.4	0	0.00	59.4	59.4	59.4	0
1708104600	59.4	0.8	1.37	58.8	59.8	58.8	8796
1708018200	58.6	-0.3	-0.51	59.1	59.7	58.3	5606
1707931800	58.9	1.7	2.97	57.4	59.3	57	20360
1707845400	57.2	-0.6	-1.04	57.9	57.9	56.7	11355
1707759000	57.8	-0.1	-0.17	57.9	58.6	57.8	9135
1707499800	57.9	-1.5	-2.53	59.5	59.5	57.6	7687
1707413400	59.4	0.6	1.02	59	59.8	58.9	21321
1707327000	58.8	-0.8	-1.34	59.8	59.8	58.6	9018
1707240600	59.6	0.2	0.34	59.7	60	59.4	5768
1707154200	59.4	-1.2	-1.98	60.6	60.9	59.4	11234
1706895000	60.6	-0.7	-1.14	61.5	61.8	60.4	9535
1706808600	61.3	-0.1	-0.16	61.8	62	61.2	7717
1706722200	61.4	0.3	0.49	61.3	61.5	60.2	24237
1706635800	61.1	-1.9	-3.02	63	63	61.1	19169
1706549400	63	-1.2	-1.87	66	66	62.5	40841
1706290200	64.2	1.9	3.05	62.4	64.2	62.1	24886
1706203800	62.3	1.2	1.96	61.3	62.3	60.8	10705
1706117400	61.1	0.3	0.49	61	62	60.6	11201
1706031000	60.8	0.3	0.50	60.9	61	59.6	12236
1705944600	60.5	0.8	1.34	60.2	60.7	59.8	19596
1705685400	59.7	-2.7	-4.33	62.5	62.5	59.7	10617
1705599000	62.4	-0.1	-0.16	62.4	62.7	61.8	8680

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions