Weave Communications, Inc. Common Stock (WEAV)
7.4000
+0.00 (0.00%)
NYSE · Last Trade: Nov 3rd, 5:47 PM EST
Historical Prices For Weave Communications, Inc. Common Stock (WEAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2026 | 7.39 | 0.00 | 7.40 | 7.40 | 0 | 7.40 |
| 10/22/2026 | 7.40 | 7.40 | 7.39 | 7.39 | 4,469,726 | 7.39 |
| 10/21/2026 | 7.39 | 7.41 | 7.39 | 7.39 | 3,765,273 | 7.39 |
| 10/20/2026 | 7.40 | 7.41 | 7.39 | 7.39 | 2,799,851 | 7.39 |
| 10/19/2026 | 7.39 | 7.40 | 7.39 | 7.40 | 600,586 | 7.40 |
| 10/16/2026 | 7.39 | 7.40 | 7.38 | 7.40 | 2,516,757 | 7.40 |
| 10/15/2026 | 7.38 | 7.40 | 7.38 | 7.39 | 1,095,103 | 7.39 |
| 10/14/2026 | 7.38 | 7.40 | 7.38 | 7.39 | 1,191,541 | 7.39 |
| 10/13/2026 | 7.40 | 7.40 | 7.37 | 7.37 | 3,568,757 | 7.37 |
| 10/12/2026 | 7.40 | 7.40 | 7.38 | 7.38 | 381,886 | 7.38 |
| 10/09/2026 | 7.38 | 7.40 | 7.37 | 7.38 | 3,375,159 | 7.38 |
| 10/08/2026 | 7.38 | 7.42 | 7.37 | 7.39 | 2,139,529 | 7.39 |
| 10/07/2026 | 7.37 | 7.39 | 7.37 | 7.37 | 674,225 | 7.37 |
| 10/06/2026 | 7.38 | 7.38 | 7.37 | 7.38 | 789,252 | 7.38 |
| 10/05/2026 | 7.37 | 7.38 | 7.36 | 7.36 | 786,947 | 7.36 |
| 10/02/2026 | 7.39 | 7.39 | 7.37 | 7.37 | 730,249 | 7.37 |
| 10/01/2026 | 7.38 | 7.40 | 7.36 | 7.38 | 1,948,043 | 7.38 |
| 9/30/2026 | 7.36 | 7.38 | 7.36 | 7.38 | 980,376 | 7.38 |
| 9/29/2026 | 7.36 | 7.38 | 7.36 | 7.36 | 1,254,516 | 7.36 |
| 9/28/2026 | 7.35 | 7.38 | 7.35 | 7.37 | 851,627 | 7.37 |
| 9/25/2026 | 7.36 | 7.38 | 7.35 | 7.35 | 1,899,037 | 7.35 |
| 9/24/2026 | 7.35 | 7.37 | 7.33 | 7.34 | 1,675,279 | 7.34 |
| 9/23/2026 | 7.34 | 7.36 | 7.34 | 7.36 | 886,945 | 7.36 |
| 9/22/2026 | 7.34 | 7.35 | 7.33 | 7.34 | 2,121,872 | 7.34 |
| 9/21/2026 | 7.32 | 7.34 | 7.32 | 7.32 | 1,267,642 | 7.32 |
| 9/18/2026 | 7.34 | 7.34 | 7.29 | 7.29 | 3,327,835 | 7.29 |
| 9/17/2026 | 7.33 | 7.34 | 7.33 | 7.33 | 1,342,603 | 7.33 |
| 9/16/2026 | 7.32 | 7.34 | 7.32 | 7.32 | 2,465,884 | 7.32 |
| 9/15/2026 | 7.32 | 7.34 | 7.31 | 7.33 | 1,371,563 | 7.33 |
| 9/14/2026 | 7.32 | 7.33 | 7.31 | 7.32 | 2,125,343 | 7.32 |
| 9/11/2026 | 7.31 | 7.32 | 7.30 | 7.31 | 1,174,707 | 7.31 |
| 9/10/2026 | 7.32 | 7.33 | 7.30 | 7.30 | 2,014,279 | 7.30 |
| 9/09/2026 | 7.31 | 7.32 | 7.30 | 7.30 | 1,777,908 | 7.30 |
| 9/08/2026 | 7.32 | 7.33 | 7.31 | 7.31 | 1,198,484 | 7.31 |
| 9/04/2026 | 7.31 | 7.36 | 7.31 | 7.33 | 2,193,936 | 7.33 |
| 9/03/2026 | 7.31 | 7.33 | 7.30 | 7.33 | 3,639,102 | 7.33 |
| 9/02/2026 | 7.30 | 7.32 | 7.30 | 7.31 | 5,181,086 | 7.31 |
| 9/01/2026 | 7.30 | 7.31 | 7.29 | 7.30 | 4,200,336 | 7.30 |
| 8/31/2026 | 7.30 | 7.31 | 7.29 | 7.31 | 1,803,591 | 7.31 |
| 8/28/2026 | 7.30 | 7.31 | 7.29 | 7.29 | 2,048,225 | 7.29 |
| 8/27/2026 | 7.30 | 7.31 | 7.29 | 7.30 | 7,654,821 | 7.30 |
| 8/26/2026 | 7.30 | 7.31 | 7.29 | 7.31 | 4,339,724 | 7.31 |
| 8/25/2026 | 7.31 | 7.32 | 7.29 | 7.29 | 4,271,367 | 7.29 |
| 8/24/2026 | 7.29 | 7.33 | 7.29 | 7.29 | 3,416,533 | 7.29 |
| 8/21/2026 | 7.30 | 7.31 | 7.29 | 7.29 | 4,424,752 | 7.29 |
| 8/20/2026 | 7.32 | 7.32 | 7.29 | 7.29 | 6,511,527 | 7.29 |
| 8/19/2026 | 7.29 | 7.31 | 7.28 | 7.31 | 8,401,925 | 7.31 |
| 8/18/2026 | 7.29 | 7.32 | 7.28 | 7.28 | 49,369,112 | 7.28 |
| 8/17/2026 | 5.38 | 5.58 | 5.36 | 5.53 | 1,438,783 | 5.53 |
| 8/14/2026 | 5.36 | 5.54 | 5.24 | 5.46 | 1,431,713 | 5.46 |
| 8/13/2026 | 5.08 | 5.38 | 4.95 | 5.32 | 1,389,055 | 5.32 |
| 8/12/2026 | 4.90 | 5.03 | 4.89 | 5.01 | 1,847,974 | 5.01 |
| 8/11/2026 | 5.26 | 5.30 | 5.00 | 5.03 | 1,698,826 | 5.03 |
| 8/10/2026 | 5.16 | 5.55 | 5.16 | 5.33 | 2,183,990 | 5.33 |
| 8/07/2026 | 4.89 | 5.57 | 4.65 | 5.29 | 3,711,551 | 5.29 |
| 8/06/2026 | 6.49 | 6.67 | 6.45 | 6.66 | 1,273,630 | 6.66 |
| 8/05/2026 | 6.99 | 7.06 | 6.73 | 6.80 | 693,983 | 6.80 |
| 8/04/2026 | 6.65 | 6.90 | 6.65 | 6.87 | 722,913 | 6.87 |