Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
8.23
+0.02 (0.24%)
Jun 27, 2025, 4:00 PM - Market closed
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.27 | 8.41 | 8.19 | 8.23 | 8.23 | 0.24% | 3,642,178 |
| Jun 26, 2025 | 8.20 | 8.24 | 8.06 | 8.21 | 8.21 | 1.23% | 1,304,850 |
| Jun 25, 2025 | 8.43 | 8.56 | 8.10 | 8.11 | 8.11 | -3.68% | 800,258 |
| Jun 24, 2025 | 8.33 | 8.53 | 8.20 | 8.42 | 8.42 | 3.19% | 912,396 |
| Jun 23, 2025 | 8.10 | 8.20 | 7.91 | 8.16 | 8.16 | 0.37% | 580,403 |
| Jun 20, 2025 | 8.39 | 8.54 | 8.06 | 8.13 | 8.13 | -2.17% | 1,043,071 |
| Jun 18, 2025 | 8.42 | 8.53 | 8.24 | 8.31 | 8.31 | -1.54% | 869,428 |
| Jun 17, 2025 | 8.48 | 8.66 | 8.39 | 8.44 | 8.44 | -2.43% | 836,437 |
| Jun 16, 2025 | 8.59 | 8.75 | 8.48 | 8.65 | 8.65 | 1.41% | 923,725 |
| Jun 13, 2025 | 8.94 | 8.94 | 8.50 | 8.53 | 8.53 | -6.16% | 660,091 |
| Jun 12, 2025 | 9.28 | 9.40 | 9.09 | 9.09 | 9.09 | -2.57% | 514,719 |
| Jun 11, 2025 | 9.73 | 9.77 | 9.27 | 9.33 | 9.33 | -3.42% | 1,203,840 |
| Jun 10, 2025 | 9.96 | 9.99 | 9.58 | 9.66 | 9.66 | -2.23% | 614,365 |
| Jun 9, 2025 | 10.02 | 10.04 | 9.88 | 9.88 | 9.88 | -0.30% | 621,877 |
| Jun 6, 2025 | 9.88 | 9.96 | 9.79 | 9.91 | 9.91 | 2.06% | 610,112 |
| Jun 5, 2025 | 9.61 | 9.88 | 9.57 | 9.71 | 9.71 | 0.31% | 719,613 |
| Jun 4, 2025 | 9.63 | 9.79 | 9.60 | 9.68 | 9.68 | 0.73% | 533,345 |
| Jun 3, 2025 | 9.44 | 9.65 | 9.31 | 9.61 | 9.61 | 2.45% | 943,706 |
| Jun 2, 2025 | 9.57 | 9.70 | 9.29 | 9.38 | 9.38 | -2.80% | 823,248 |
| May 30, 2025 | 9.50 | 9.69 | 9.40 | 9.65 | 9.65 | 0.84% | 1,625,406 |
| May 29, 2025 | 9.81 | 9.82 | 9.57 | 9.57 | 9.57 | -0.52% | 635,335 |
| May 28, 2025 | 9.87 | 9.92 | 9.55 | 9.62 | 9.62 | -2.73% | 637,157 |
| May 27, 2025 | 9.80 | 10.11 | 9.75 | 9.89 | 9.89 | 3.13% | 630,105 |
| May 23, 2025 | 9.50 | 9.72 | 9.50 | 9.59 | 9.59 | -1.54% | 625,366 |
| May 22, 2025 | 9.71 | 9.90 | 9.59 | 9.74 | 9.74 | 0.52% | 1,395,437 |
| May 21, 2025 | 10.21 | 10.30 | 9.62 | 9.69 | 9.69 | -6.56% | 1,358,207 |
| May 20, 2025 | 10.41 | 10.43 | 10.24 | 10.37 | 10.37 | -0.96% | 544,992 |
| May 19, 2025 | 10.45 | 10.61 | 10.34 | 10.47 | 10.47 | -2.88% | 649,991 |
| May 16, 2025 | 10.85 | 10.89 | 10.68 | 10.78 | 10.78 | -0.37% | 830,446 |
| May 15, 2025 | 10.93 | 11.02 | 10.75 | 10.82 | 10.82 | -1.73% | 572,636 |
| May 14, 2025 | 11.05 | 11.32 | 10.92 | 11.01 | 11.01 | -0.09% | 516,210 |
| May 13, 2025 | 11.00 | 11.15 | 10.87 | 11.02 | 11.02 | 0.55% | 547,036 |
| May 12, 2025 | 10.89 | 11.22 | 10.75 | 10.96 | 10.96 | 5.08% | 794,990 |
| May 9, 2025 | 10.48 | 10.59 | 10.21 | 10.43 | 10.43 | -0.38% | 858,414 |
| May 8, 2025 | 10.25 | 10.69 | 10.22 | 10.47 | 10.47 | 3.36% | 976,043 |
| May 7, 2025 | 9.60 | 10.16 | 9.49 | 10.13 | 10.13 | 7.20% | 1,374,908 |
| May 6, 2025 | 10.37 | 10.37 | 9.06 | 9.45 | 9.45 | -11.68% | 1,448,392 |
| May 5, 2025 | 10.59 | 10.95 | 10.59 | 10.70 | 10.70 | -0.93% | 706,336 |
| May 2, 2025 | 10.88 | 10.99 | 10.75 | 10.80 | 10.80 | 1.12% | 551,107 |
| May 1, 2025 | 10.79 | 10.85 | 10.59 | 10.68 | 10.68 | 0.75% | 458,065 |
| Apr 30, 2025 | 10.27 | 10.68 | 10.24 | 10.60 | 10.60 | 0.38% | 551,701 |
| Apr 29, 2025 | 10.39 | 10.69 | 10.34 | 10.56 | 10.56 | 1.93% | 558,908 |
| Apr 28, 2025 | 10.43 | 10.61 | 10.10 | 10.36 | 10.36 | -0.67% | 557,587 |
| Apr 25, 2025 | 10.00 | 10.44 | 9.90 | 10.43 | 10.43 | 4.40% | 546,181 |
| Apr 24, 2025 | 9.26 | 10.00 | 9.26 | 9.99 | 9.99 | 6.28% | 505,068 |
| Apr 23, 2025 | 9.32 | 9.69 | 9.32 | 9.40 | 9.40 | 3.75% | 637,674 |
| Apr 22, 2025 | 9.06 | 9.15 | 8.88 | 9.06 | 9.06 | 1.68% | 548,634 |
| Apr 21, 2025 | 9.18 | 9.30 | 8.77 | 8.91 | 8.91 | -4.30% | 482,782 |
| Apr 17, 2025 | 9.38 | 9.38 | 9.18 | 9.31 | 9.31 | -0.75% | 415,109 |
| Apr 16, 2025 | 9.43 | 9.66 | 9.22 | 9.38 | 9.38 | -2.70% | 563,372 |