Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
10.96
+0.53 (5.08%)
At close: May 12, 2025, 4:00 PM
11.12
+0.16 (1.46%)
After-hours: May 12, 2025, 7:23 PM EDT
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.89 | 11.22 | 10.75 | 10.96 | 10.96 | 5.08% | 794,989 |
| 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 |
| Apr 15, 2025 | 9.32 | 9.70 | 9.26 | 9.64 | 9.64 | 2.55% | 708,181 |
| Apr 14, 2025 | 9.85 | 9.98 | 9.35 | 9.40 | 9.40 | -1.47% | 448,804 |
| Apr 11, 2025 | 9.76 | 9.76 | 9.25 | 9.54 | 9.54 | -1.85% | 507,295 |
| Apr 10, 2025 | 10.24 | 10.24 | 9.53 | 9.72 | 9.72 | -7.25% | 758,393 |
| Apr 9, 2025 | 9.11 | 10.55 | 8.94 | 10.48 | 10.48 | 14.79% | 1,552,951 |
| Apr 8, 2025 | 9.58 | 9.67 | 8.94 | 9.13 | 9.13 | -1.51% | 1,309,291 |
| Apr 7, 2025 | 9.09 | 9.86 | 8.75 | 9.27 | 9.27 | -1.49% | 1,307,953 |
| Apr 4, 2025 | 9.62 | 9.70 | 9.20 | 9.41 | 9.41 | -5.90% | 1,054,343 |
| Apr 3, 2025 | 10.49 | 10.59 | 10.00 | 10.00 | 10.00 | -9.75% | 706,529 |
| Apr 2, 2025 | 10.98 | 11.34 | 10.98 | 11.08 | 11.08 | -0.89% | 881,584 |
| Apr 1, 2025 | 11.05 | 11.21 | 10.97 | 11.18 | 11.18 | 0.81% | 652,203 |
| Mar 31, 2025 | 10.81 | 11.10 | 10.51 | 11.09 | 11.09 | 0.73% | 1,194,918 |
| Mar 28, 2025 | 11.40 | 11.40 | 10.88 | 11.01 | 11.01 | -3.93% | 814,373 |
| Mar 27, 2025 | 11.63 | 11.70 | 11.33 | 11.46 | 11.46 | -1.46% | 342,853 |
| Mar 26, 2025 | 11.98 | 12.01 | 11.63 | 11.63 | 11.63 | -2.68% | 426,669 |
| Mar 25, 2025 | 12.07 | 12.17 | 11.94 | 11.95 | 11.95 | -0.50% | 403,142 |
| Mar 24, 2025 | 12.00 | 12.19 | 11.93 | 12.01 | 12.01 | 2.65% | 534,386 |
| Mar 21, 2025 | 11.39 | 11.73 | 11.27 | 11.70 | 11.70 | 0.52% | 1,023,565 |
| Mar 20, 2025 | 11.32 | 11.96 | 11.32 | 11.64 | 11.64 | 0.26% | 1,170,148 |
| Mar 19, 2025 | 11.20 | 11.62 | 11.08 | 11.61 | 11.61 | 4.22% | 1,615,107 |
| Mar 18, 2025 | 11.40 | 11.40 | 11.06 | 11.14 | 11.14 | -2.88% | 719,175 |
| Mar 17, 2025 | 11.15 | 11.51 | 11.02 | 11.47 | 11.47 | 2.41% | 811,047 |
| Mar 14, 2025 | 11.18 | 11.26 | 10.98 | 11.20 | 11.20 | 1.91% | 783,728 |
| Mar 13, 2025 | 11.41 | 11.41 | 10.83 | 10.99 | 10.99 | -3.93% | 720,874 |
| Mar 12, 2025 | 11.72 | 11.88 | 11.23 | 11.44 | 11.44 | 0.35% | 1,271,583 |
| Mar 11, 2025 | 10.61 | 11.52 | 10.54 | 11.40 | 11.40 | 7.45% | 1,608,040 |
| Mar 10, 2025 | 11.30 | 11.30 | 10.40 | 10.61 | 10.61 | -7.34% | 911,308 |
| Mar 7, 2025 | 11.56 | 11.62 | 10.96 | 11.45 | 11.45 | -1.55% | 1,082,283 |
| Mar 6, 2025 | 12.12 | 12.31 | 11.62 | 11.63 | 11.63 | -6.06% | 819,785 |
| Mar 5, 2025 | 12.13 | 12.43 | 11.96 | 12.38 | 12.38 | 2.06% | 690,510 |
| Mar 4, 2025 | 12.00 | 12.38 | 11.77 | 12.13 | 12.13 | 0.33% | 1,177,177 |
| Mar 3, 2025 | 12.61 | 12.72 | 11.86 | 12.09 | 12.09 | -4.05% | 769,284 |