Weave Communications, Inc. Common Stock (WEAV)

Historical Prices For Weave Communications, Inc. Common Stock (WEAV)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	10.25	10.69	10.22	10.47	976,043	10.47
5/07/2025	9.60	10.15	9.48	10.13	1,374,906	10.13
5/06/2025	10.37	10.37	9.05	9.45	1,448,392	9.45
5/05/2025	10.59	10.95	10.59	10.70	706,336	10.70
5/02/2025	10.88	10.99	10.75	10.80	551,107	10.80
5/01/2025	10.79	10.85	10.59	10.68	458,065	10.68
4/30/2025	10.27	10.68	10.24	10.60	551,701	10.60
4/29/2025	10.39	10.69	10.34	10.56	558,806	10.56
4/28/2025	10.43	10.61	10.10	10.36	557,587	10.36
4/25/2025	10.00	10.44	9.90	10.43	546,181	10.43
4/24/2025	9.26	10.00	9.26	9.99	505,068	9.99
4/23/2025	9.32	9.69	9.32	9.40	637,524	9.40
4/22/2025	9.06	9.15	8.88	9.06	548,632	9.06
4/21/2025	9.18	9.30	8.77	8.91	482,782	8.91
4/17/2025	9.38	9.38	9.18	9.31	415,109	9.31
4/16/2025	9.43	9.66	9.22	9.38	563,372	9.38
4/15/2025	9.32	9.70	9.26	9.64	708,155	9.64
4/14/2025	9.85	9.98	9.35	9.40	448,804	9.40
4/11/2025	9.76	9.76	9.25	9.54	507,295	9.54
4/10/2025	10.24	10.24	9.53	9.72	758,393	9.72
4/09/2025	9.11	10.55	8.94	10.48	1,552,950	10.48
4/08/2025	9.58	9.67	8.94	9.13	1,309,291	9.13
4/07/2025	9.09	9.81	8.75	9.27	1,315,543	9.27
4/04/2025	9.62	9.70	9.20	9.41	1,054,343	9.41
4/03/2025	10.49	10.59	10.00	10.00	706,515	10.00
4/02/2025	10.98	11.34	10.98	11.08	881,584	11.08
4/01/2025	11.05	11.21	10.97	11.18	652,201	11.18
3/31/2025	10.81	11.10	10.51	11.09	1,194,918	11.09
3/28/2025	11.40	11.40	10.88	11.01	814,373	11.01
3/27/2025	11.63	11.70	11.32	11.46	342,853	11.46
3/26/2025	11.98	12.01	11.63	11.63	426,669	11.63
3/25/2025	12.07	12.17	11.94	11.95	403,142	11.95
3/24/2025	12.00	12.19	11.93	12.01	534,386	12.01
3/21/2025	11.39	11.73	11.27	11.70	1,023,565	11.70
3/20/2025	11.32	11.96	11.32	11.64	1,170,148	11.64
3/19/2025	11.20	11.62	11.08	11.61	1,615,107	11.61
3/18/2025	11.40	11.40	11.06	11.14	719,175	11.14
3/17/2025	11.15	11.51	11.02	11.47	811,047	11.47
3/14/2025	11.18	11.26	10.98	11.20	783,728	11.20
3/13/2025	11.41	11.41	10.83	10.99	720,874	10.99
3/12/2025	11.72	11.88	11.22	11.44	1,271,574	11.44
3/11/2025	10.61	11.52	10.54	11.40	1,608,040	11.40
3/10/2025	11.30	11.30	10.40	10.61	911,310	10.61
3/07/2025	11.56	11.62	10.96	11.45	1,082,283	11.45
3/06/2025	12.12	12.31	11.62	11.63	819,785	11.63
3/05/2025	12.13	12.43	11.96	12.38	690,510	12.38
3/04/2025	12.00	12.38	11.77	12.13	1,177,169	12.13
3/03/2025	12.61	12.72	11.86	12.09	769,209	12.09
2/28/2025	12.43	12.61	12.33	12.60	880,371	12.60
2/27/2025	12.95	12.98	12.37	12.42	1,104,926	12.42
2/26/2025	12.76	13.07	12.70	12.82	1,025,161	12.82
2/25/2025	13.16	13.28	12.60	12.65	1,764,687	12.65
2/24/2025	14.31	14.31	13.05	13.29	2,330,735	13.29
2/21/2025	15.71	15.71	13.71	14.26	7,750,220	14.26
2/20/2025	16.91	17.17	16.63	16.89	849,693	16.89
2/19/2025	17.14	17.23	16.63	17.03	999,064	17.03
2/18/2025	17.41	17.63	17.17	17.28	1,059,841	17.28
2/14/2025	17.28	17.58	17.06	17.38	826,151	17.38
2/13/2025	17.20	17.39	16.83	17.33	669,377	17.33
2/12/2025	17.10	17.44	16.90	17.13	558,220	17.13
2/11/2025	17.28	17.48	17.26	17.27	659,054	17.27
2/10/2025	17.34	17.45	17.02	17.44	841,376	17.44