Weaver Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.40	39.26	38.37	39.08	-	0.10%	1,275,100
Mar 26, 2026	39.58	39.90	38.78	39.04	39.04	-1.81%	2,653,251
Mar 25, 2026	38.95	39.92	38.94	39.76	39.76	2.03%	3,024,427
Mar 24, 2026	38.63	39.02	37.85	38.97	38.97	2.55%	4,081,787
Mar 23, 2026	39.83	39.95	37.65	38.00	38.00	-6.20%	6,254,553
Mar 20, 2026	42.00	42.46	40.51	40.51	40.51	-3.16%	4,020,431
Mar 19, 2026	42.60	42.90	41.81	41.83	41.83	-3.10%	3,868,659
Mar 18, 2026	42.48	43.28	42.43	43.17	43.17	1.55%	3,055,091
Mar 17, 2026	43.46	43.50	42.51	42.51	42.51	-2.03%	3,586,912
Mar 16, 2026	42.90	43.39	42.29	43.39	43.39	0.67%	4,286,300
Mar 13, 2026	43.90	44.16	43.07	43.10	43.10	-2.93%	5,517,071
Mar 12, 2026	45.53	45.55	44.25	44.40	44.40	-3.44%	8,608,836
Mar 11, 2026	44.55	46.98	43.87	45.98	45.98	3.96%	13,908,260
Mar 10, 2026	43.99	44.49	43.31	44.23	44.23	1.44%	8,296,708
Mar 9, 2026	42.52	43.67	41.80	43.60	43.60	1.00%	7,751,334
Mar 6, 2026	42.39	43.21	42.00	43.17	43.17	1.72%	6,685,588
Mar 5, 2026	43.10	43.26	42.14	42.44	42.44	-0.07%	5,461,273
Mar 4, 2026	42.96	43.52	42.13	42.47	42.47	-1.80%	5,648,084
Mar 3, 2026	45.52	45.62	43.10	43.25	43.25	-4.61%	6,865,650
Mar 2, 2026	46.34	46.48	45.12	45.34	45.34	-3.74%	7,765,571
Feb 27, 2026	46.77	47.41	46.61	47.10	47.10	0.90%	6,956,145
Feb 26, 2026	47.43	47.43	46.34	46.68	46.68	-1.91%	6,752,232
Feb 25, 2026	48.48	48.60	46.72	47.59	47.59	-1.61%	10,411,430
Feb 24, 2026	50.34	50.51	48.20	48.37	48.37	-3.63%	9,093,194
Feb 13, 2026	50.60	51.86	50.12	50.19	50.19	-1.20%	6,523,672
Feb 12, 2026	50.57	51.17	50.03	50.80	50.80	0.20%	6,022,511
Feb 11, 2026	51.58	51.78	50.33	50.70	50.70	-1.73%	5,936,443
Feb 10, 2026	52.22	52.28	51.19	51.59	51.59	-0.98%	6,041,038
Feb 9, 2026	53.13	53.66	52.00	52.10	52.10	-0.57%	10,218,510
Feb 6, 2026	54.00	54.30	52.32	52.40	52.40	-4.10%	5,460,849
Feb 5, 2026	55.89	56.88	53.71	54.64	54.64	-4.63%	9,459,416
Feb 4, 2026	63.60	64.00	57.29	57.29	57.29	-9.99%	8,551,770
Feb 3, 2026	62.49	63.98	60.38	63.65	63.65	2.17%	6,688,219
Feb 2, 2026	68.00	69.34	62.28	62.30	62.30	-6.29%	6,515,685
Jan 30, 2026	67.00	67.58	65.65	66.48	66.48	-1.10%	3,528,275
Jan 29, 2026	65.58	72.50	64.66	67.22	67.22	0.82%	8,882,910
Jan 28, 2026	69.01	69.27	65.56	66.67	66.67	-2.67%	6,196,646
Jan 27, 2026	68.95	70.36	65.71	68.50	68.50	-1.44%	6,611,629
Jan 26, 2026	73.05	74.51	67.48	69.50	69.50	1.70%	7,645,967
Jan 23, 2026	70.26	71.59	67.68	68.34	68.34	-2.23%	6,894,681
Jan 22, 2026	67.04	71.50	65.89	69.90	69.90	4.38%	6,310,375
Jan 21, 2026	66.70	70.14	66.00	66.97	66.97	-1.27%	5,565,289
Jan 20, 2026	70.37	72.39	67.12	67.83	67.83	-2.54%	6,062,095
Jan 19, 2026	68.20	73.98	68.20	69.60	69.60	0.01%	9,396,551
Jan 16, 2026	67.00	73.99	67.00	69.59	69.59	-1.15%	11,495,820
Jan 15, 2026	67.33	71.28	66.20	70.40	70.40	2.22%	9,133,450
Jan 14, 2026	65.69	72.00	65.51	68.87	68.87	4.51%	11,368,280
Jan 13, 2026	67.99	69.80	65.02	65.90	65.90	3.86%	12,330,160
Jan 12, 2026	60.90	64.50	58.50	63.45	63.45	6.44%	12,416,860
Jan 9, 2026	56.50	59.89	56.28	59.61	59.61	4.80%	7,354,863