Weave Communications, Inc. Common Stock (WEAV)
7.6600
-0.0700 (-0.91%)
NYSE · Last Trade: Sep 17th, 2:41 AM EDT
Historical Prices For Weave Communications, Inc. Common Stock (WEAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/16/2025 | 7.74 | 7.75 | 7.57 | 7.66 | 744,014 | 7.66 |
| 9/15/2025 | 7.76 | 7.92 | 7.71 | 7.73 | 548,590 | 7.73 |
| 9/12/2025 | 7.95 | 7.96 | 7.64 | 7.67 | 645,760 | 7.67 |
| 9/11/2025 | 7.61 | 8.00 | 7.60 | 7.99 | 776,837 | 7.99 |
| 9/10/2025 | 7.80 | 7.92 | 7.58 | 7.58 | 657,660 | 7.58 |
| 9/09/2025 | 7.85 | 7.89 | 7.75 | 7.81 | 613,921 | 7.81 |
| 9/08/2025 | 7.79 | 7.96 | 7.75 | 7.89 | 839,697 | 7.89 |
| 9/05/2025 | 7.71 | 7.83 | 7.58 | 7.75 | 979,298 | 7.75 |
| 9/04/2025 | 7.56 | 7.63 | 7.40 | 7.58 | 828,378 | 7.58 |
| 9/03/2025 | 7.70 | 7.77 | 7.56 | 7.61 | 726,004 | 7.61 |
| 9/02/2025 | 7.61 | 7.76 | 7.47 | 7.74 | 1,030,738 | 7.74 |
| 8/29/2025 | 7.73 | 7.84 | 7.73 | 7.78 | 606,839 | 7.78 |
| 8/28/2025 | 7.75 | 7.86 | 7.69 | 7.69 | 618,001 | 7.69 |
| 8/27/2025 | 7.59 | 7.78 | 7.59 | 7.75 | 618,658 | 7.75 |
| 8/26/2025 | 7.63 | 7.73 | 7.46 | 7.52 | 725,273 | 7.52 |
| 8/25/2025 | 7.82 | 7.82 | 7.52 | 7.62 | 1,091,563 | 7.62 |
| 8/22/2025 | 7.75 | 8.11 | 7.69 | 7.76 | 1,740,956 | 7.76 |
| 8/21/2025 | 7.54 | 7.78 | 7.52 | 7.63 | 992,380 | 7.63 |
| 8/20/2025 | 7.53 | 7.67 | 7.39 | 7.65 | 1,115,953 | 7.65 |
| 8/19/2025 | 8.02 | 8.05 | 7.58 | 7.59 | 1,409,225 | 7.59 |
| 8/18/2025 | 7.86 | 8.04 | 7.84 | 8.00 | 749,862 | 8.00 |
| 8/15/2025 | 7.77 | 7.95 | 7.75 | 7.79 | 1,594,600 | 7.79 |
| 8/14/2025 | 7.98 | 8.03 | 7.67 | 7.74 | 1,158,853 | 7.74 |
| 8/13/2025 | 7.71 | 8.10 | 7.60 | 8.08 | 1,238,760 | 8.08 |
| 8/12/2025 | 7.49 | 7.69 | 7.30 | 7.63 | 1,529,086 | 7.63 |
| 8/11/2025 | 7.57 | 7.77 | 7.39 | 7.41 | 1,455,104 | 7.41 |
| 8/08/2025 | 7.76 | 7.88 | 7.53 | 7.57 | 1,734,887 | 7.57 |
| 8/07/2025 | 7.57 | 7.88 | 7.50 | 7.75 | 2,246,367 | 7.75 |
| 8/06/2025 | 7.24 | 7.45 | 7.21 | 7.43 | 1,035,992 | 7.43 |
| 8/05/2025 | 7.25 | 7.30 | 7.09 | 7.16 | 1,093,845 | 7.16 |
| 8/04/2025 | 7.00 | 7.23 | 6.91 | 7.16 | 1,025,410 | 7.16 |
| 8/01/2025 | 7.08 | 7.26 | 6.75 | 6.83 | 2,551,825 | 6.83 |
| 7/31/2025 | 7.61 | 7.61 | 7.24 | 7.30 | 959,254 | 7.30 |
| 7/30/2025 | 7.70 | 7.73 | 7.48 | 7.52 | 834,665 | 7.52 |
| 7/29/2025 | 7.80 | 7.80 | 7.62 | 7.62 | 728,106 | 7.62 |
| 7/28/2025 | 7.82 | 7.89 | 7.67 | 7.72 | 695,214 | 7.72 |
| 7/25/2025 | 7.98 | 7.98 | 7.71 | 7.74 | 587,767 | 7.74 |
| 7/24/2025 | 8.06 | 8.17 | 7.89 | 7.90 | 784,557 | 7.90 |
| 7/23/2025 | 8.16 | 8.28 | 7.94 | 8.13 | 723,002 | 8.13 |
| 7/22/2025 | 7.85 | 8.17 | 7.73 | 8.11 | 1,187,371 | 8.11 |
| 7/21/2025 | 7.84 | 7.92 | 7.63 | 7.82 | 1,045,454 | 7.82 |
| 7/18/2025 | 7.51 | 7.82 | 7.45 | 7.77 | 964,230 | 7.77 |
| 7/17/2025 | 7.37 | 7.62 | 7.37 | 7.56 | 473,795 | 7.56 |
| 7/16/2025 | 7.43 | 7.47 | 7.25 | 7.38 | 1,024,057 | 7.38 |
| 7/15/2025 | 7.61 | 7.61 | 7.33 | 7.35 | 743,202 | 7.35 |
| 7/14/2025 | 7.67 | 7.88 | 7.53 | 7.56 | 825,765 | 7.56 |
| 7/11/2025 | 8.33 | 8.36 | 7.71 | 7.74 | 767,262 | 7.74 |
| 7/10/2025 | 8.70 | 8.72 | 8.35 | 8.41 | 988,989 | 8.41 |
| 7/09/2025 | 8.73 | 8.74 | 8.45 | 8.66 | 780,529 | 8.66 |
| 7/08/2025 | 8.64 | 8.92 | 8.64 | 8.73 | 816,155 | 8.73 |
| 7/07/2025 | 8.69 | 9.10 | 8.60 | 8.65 | 1,258,947 | 8.65 |
| 7/03/2025 | 8.06 | 8.85 | 8.06 | 8.79 | 1,345,181 | 8.79 |
| 7/02/2025 | 8.33 | 8.39 | 8.05 | 7.98 | 992,757 | 7.98 |
| 7/01/2025 | 8.25 | 8.68 | 8.20 | 8.36 | 803,348 | 8.36 |
| 6/30/2025 | 8.32 | 8.45 | 8.25 | 8.32 | 643,082 | 8.32 |
| 6/27/2025 | 8.27 | 8.40 | 8.19 | 8.23 | 3,642,178 | 8.23 |
| 6/26/2025 | 8.20 | 8.23 | 8.05 | 8.21 | 1,304,850 | 8.21 |
| 6/25/2025 | 8.43 | 8.56 | 8.10 | 8.11 | 799,679 | 8.11 |
| 6/24/2025 | 8.33 | 8.53 | 8.20 | 8.42 | 912,396 | 8.42 |
| 6/23/2025 | 8.10 | 8.20 | 7.91 | 8.16 | 580,403 | 8.16 |
| 6/20/2025 | 8.39 | 8.54 | 8.06 | 8.13 | 1,043,071 | 8.13 |
| 6/18/2025 | 8.42 | 8.53 | 8.24 | 8.31 | 869,428 | 8.31 |
| 6/17/2025 | 8.48 | 8.66 | 8.39 | 8.44 | 836,437 | 8.44 |