Weave Communications, Inc. WEAV
NYSE · United States · Technology Services
$7.380.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.38 | -0.07% | $7.38 | $7.38 | $7.37 | 131.99K |
| 2026-09-30 | $7.38 | +0.27% | $7.36 | $7.38 | $7.36 | 980.40K |
| 2026-09-29 | $7.36 | -0.14% | $7.36 | $7.38 | $7.36 | 1.25M |
| 2026-09-28 | $7.37 | +0.27% | $7.35 | $7.38 | $7.35 | 851.60K |
| 2026-09-25 | $7.35 | +0.14% | $7.36 | $7.38 | $7.35 | 1.90M |
| 2026-09-24 | $7.34 | -0.27% | $7.35 | $7.36 | $7.33 | 1.68M |
| 2026-09-23 | $7.36 | +0.27% | $7.34 | $7.36 | $7.34 | 886.90K |
| 2026-09-22 | $7.34 | +0.27% | $7.34 | $7.35 | $7.33 | 2.12M |
| 2026-09-21 | $7.32 | +0.41% | $7.32 | $7.34 | $7.32 | 1.27M |
| 2026-09-18 | $7.29 | -0.55% | $7.34 | $7.34 | $7.29 | 3.33M |
| 2026-09-17 | $7.33 | +0.14% | $7.33 | $7.34 | $7.33 | 1.34M |
| 2026-09-16 | $7.32 | -0.14% | $7.32 | $7.34 | $7.32 | 2.47M |
| 2026-09-15 | $7.33 | +0.14% | $7.32 | $7.34 | $7.31 | 1.37M |
| 2026-09-14 | $7.32 | +0.14% | $7.32 | $7.33 | $7.31 | 1.93M |
| 2026-09-11 | $7.31 | +0.14% | $7.31 | $7.32 | $7.30 | 1.17M |
| 2026-09-10 | $7.30 | 0.00% | $7.32 | $7.33 | $7.30 | 2.01M |
| 2026-09-09 | $7.30 | -0.14% | $7.31 | $7.32 | $7.30 | 1.78M |
| 2026-09-08 | $7.31 | -0.27% | $7.32 | $7.33 | $7.31 | 1.20M |
| 2026-09-04 | $7.33 | 0.00% | $7.31 | $7.36 | $7.31 | 2.19M |
| 2026-09-03 | $7.33 | +0.27% | $7.31 | $7.33 | $7.30 | 3.64M |
| 2026-09-02 | $7.31 | +0.14% | $7.30 | $7.32 | $7.30 | 5.18M |
| 2026-09-01 | $7.30 | -0.14% | $7.30 | $7.31 | $7.29 | 4.20M |
| 2026-08-31 | $7.31 | +0.27% | $7.30 | $7.31 | $7.29 | 1.80M |
| 2026-08-28 | $7.29 | -0.14% | $7.30 | $7.31 | $7.29 | 2.05M |
| 2026-08-27 | $7.30 | -0.14% | $7.30 | $7.31 | $7.29 | 7.65M |
| 2026-08-26 | $7.31 | +0.27% | $7.30 | $7.31 | $7.29 | 4.34M |
| 2026-08-25 | $7.29 | 0.00% | $7.31 | $7.32 | $7.29 | 4.27M |
| 2026-08-24 | $7.29 | 0.00% | $7.29 | $7.33 | $7.29 | 3.42M |
| 2026-08-21 | $7.29 | 0.00% | $7.30 | $7.31 | $7.29 | 4.42M |
| 2026-08-20 | $7.29 | -0.27% | $7.32 | $7.32 | $7.29 | 6.51M |
| 2026-08-19 | $7.31 | +0.41% | $7.29 | $7.31 | $7.28 | 8.40M |
| 2026-08-18 | $7.28 | +31.65% | $7.29 | $7.32 | $7.28 | 49.37M |
| 2026-08-17 | $5.53 | +1.28% | $5.38 | $5.59 | $5.36 | 1.44M |
| 2026-08-14 | $5.46 | +2.63% | $5.36 | $5.53 | $5.24 | 1.43M |
| 2026-08-13 | $5.32 | +6.19% | $5.08 | $5.38 | $4.95 | 1.39M |
| 2026-08-12 | $5.01 | -0.40% | $4.90 | $5.03 | $4.89 | 1.84M |
| 2026-08-11 | $5.03 | -5.63% | $5.26 | $5.30 | $5.00 | 1.70M |
| 2026-08-10 | $5.33 | +0.76% | $5.16 | $5.55 | $5.16 | 2.18M |
| 2026-08-07 | $5.29 | -20.57% | $4.89 | $5.57 | $4.65 | 3.71M |
| 2026-08-06 | $6.66 | -2.06% | $6.49 | $6.67 | $6.45 | 1.27M |
| 2026-08-05 | $6.80 | -1.02% | $6.99 | $7.06 | $6.73 | 694.00K |
| 2026-08-04 | $6.87 | +1.78% | $6.65 | $6.90 | $6.65 | 722.90K |
| 2026-08-03 | $6.75 | +3.21% | $6.72 | $6.83 | $6.64 | 754.80K |
| 2026-07-31 | $6.54 | -0.30% | $6.37 | $6.61 | $6.34 | 601.50K |
| 2026-07-30 | $6.56 | -5.61% | $6.81 | $6.86 | $6.39 | 819.80K |
| 2026-07-29 | $6.95 | +0.87% | $6.95 | $7.07 | $6.81 | 1.01M |
| 2026-07-28 | $6.89 | +3.61% | $6.75 | $7.02 | $6.70 | 930.10K |
| 2026-07-27 | $6.65 | +7.78% | $6.25 | $6.74 | $6.25 | 975.80K |
| 2026-07-24 | $6.17 | +3.52% | $6.05 | $6.30 | $6.04 | 954.90K |
| 2026-07-23 | $5.96 | -2.93% | $6.18 | $6.22 | $5.93 | 890.60K |
| 2026-07-22 | $6.14 | -9.71% | $6.78 | $6.83 | $6.01 | 1.41M |
| 2026-07-21 | $6.80 | -4.90% | $6.98 | $7.11 | $6.76 | 891.20K |
| 2026-07-20 | $7.15 | -1.11% | $7.15 | $7.22 | $6.99 | 1.19M |
| 2026-07-17 | $7.23 | -1.63% | $7.25 | $7.47 | $7.20 | 859.00K |
| 2026-07-16 | $7.35 | 0.00% | $7.48 | $7.54 | $7.28 | 1.01M |
| 2026-07-15 | $7.35 | -1.08% | $7.50 | $7.66 | $7.30 | 2.00M |
| 2026-07-14 | $7.43 | +2.06% | $7.00 | $7.43 | $6.91 | 1.40M |
| 2026-07-13 | $7.28 | +5.05% | $7.00 | $7.30 | $7.00 | 1.31M |
| 2026-07-10 | $6.93 | +2.36% | $6.91 | $6.95 | $6.75 | 809.10K |
| 2026-07-09 | $6.77 | +0.30% | $6.52 | $6.86 | $6.40 | 821.70K |
| 2026-07-08 | $6.75 | -0.88% | $6.67 | $6.85 | $6.61 | 1.13M |
| 2026-07-07 | $6.81 | +1.64% | $6.91 | $7.09 | $6.79 | 1.25M |
| 2026-07-06 | $6.70 | +1.82% | $6.44 | $6.80 | $6.37 | 861.90K |
| 2026-07-02 | $6.58 | +2.65% | $6.36 | $6.60 | $6.35 | 1.25M |
| 2026-07-01 | $6.41 | +7.01% | $6.17 | $6.47 | $6.17 | 1.30M |
| 2026-06-30 | $5.99 | -2.28% | $6.09 | $6.18 | $5.91 | 970.10K |
| 2026-06-29 | $6.13 | +3.55% | $6.00 | $6.24 | $5.89 | 1.34M |
| 2026-06-26 | $5.92 | +8.62% | $5.46 | $5.92 | $5.46 | 2.06M |
| 2026-06-25 | $5.45 | +0.37% | $5.34 | $5.49 | $5.27 | 906.40K |
| 2026-06-24 | $5.43 | -0.18% | $5.44 | $5.59 | $5.41 | 1.10M |
| 2026-06-23 | $5.44 | +5.43% | $5.20 | $5.44 | $5.20 | 990.30K |
| 2026-06-22 | $5.16 | -0.77% | $5.14 | $5.33 | $4.97 | 965.90K |
| 2026-06-18 | $5.20 | -1.70% | $5.21 | $5.32 | $5.06 | 1.67M |
| 2026-06-17 | $5.29 | -3.29% | $5.42 | $5.55 | $5.26 | 856.80K |
| 2026-06-16 | $5.47 | +0.55% | $5.44 | $5.57 | $5.36 | 681.70K |
| 2026-06-15 | $5.44 | -1.45% | $5.58 | $5.68 | $5.40 | 1.19M |
| 2026-06-12 | $5.52 | +1.10% | $5.38 | $5.58 | $5.23 | 757.30K |
| 2026-06-11 | $5.46 | -2.15% | $5.53 | $5.53 | $5.25 | 975.30K |
| 2026-06-10 | $5.58 | 0.00% | $5.51 | $5.70 | $5.37 | 742.20K |
| 2026-06-09 | $5.58 | -1.59% | $5.59 | $5.74 | $5.39 | 867.30K |
| 2026-06-08 | $5.67 | -0.35% | $5.66 | $5.74 | $5.58 | 744.50K |
| 2026-06-05 | $5.69 | -1.39% | $5.77 | $5.81 | $5.64 | 657.90K |
| 2026-06-04 | $5.77 | +1.58% | $5.78 | $5.94 | $5.68 | 629.30K |
| 2026-06-03 | $5.68 | -5.80% | $5.91 | $5.91 | $5.59 | 936.30K |
| 2026-06-02 | $6.03 | -6.94% | $6.30 | $6.38 | $5.99 | 1.13M |
| 2026-06-01 | $6.48 | +7.64% | $6.16 | $6.49 | $6.01 | 1.56M |
| 2026-05-29 | $6.02 | +4.51% | $5.84 | $6.13 | $5.83 | 957.70K |
| 2026-05-28 | $5.76 | +3.23% | $5.60 | $5.82 | $5.54 | 783.90K |
| 2026-05-27 | $5.58 | -0.89% | $5.54 | $5.85 | $5.53 | 884.20K |
| 2026-05-26 | $5.63 | -1.40% | $5.68 | $5.68 | $5.55 | 658.50K |