Weaver Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	55.77	57.50	55.00	56.88	56.88	2.58%	4,547,185
Jan 7, 2026	55.74	55.82	54.95	55.45	55.45	-1.37%	3,145,000
Jan 6, 2026	57.17	57.23	55.62	56.22	56.22	-1.71%	3,410,150
Jan 5, 2026	53.42	57.97	53.09	57.20	57.20	6.84%	5,850,556
Dec 31, 2025	51.32	55.18	51.20	53.54	53.54	3.30%	4,868,523
Dec 30, 2025	51.45	53.49	50.50	51.83	51.83	3.14%	3,867,056
Dec 29, 2025	49.41	51.13	49.40	50.25	50.25	0.94%	1,476,616
Dec 26, 2025	49.34	50.30	49.32	49.78	49.78	0.77%	1,076,585
Dec 25, 2025	49.60	49.87	49.25	49.40	49.40	-0.02%	1,186,440
Dec 24, 2025	49.22	49.94	49.21	49.41	49.41	0.06%	1,164,494
Dec 23, 2025	50.03	50.03	49.11	49.38	49.38	-0.96%	1,473,100
Dec 22, 2025	50.74	50.74	49.73	49.86	49.86	-1.17%	1,648,004
Dec 19, 2025	50.68	51.10	50.20	50.45	50.45	-0.30%	1,354,554
Dec 18, 2025	49.86	51.45	49.51	50.60	50.60	1.44%	1,979,449
Dec 17, 2025	49.25	50.25	48.77	49.88	49.88	0.83%	1,372,400
Dec 16, 2025	49.40	49.95	48.80	49.47	49.47	0.34%	1,065,500
Dec 15, 2025	49.47	49.70	48.89	49.30	49.30	-0.42%	788,561
Dec 12, 2025	48.70	49.76	48.50	49.51	49.51	1.89%	1,382,586
Dec 11, 2025	49.90	49.90	48.31	48.59	48.59	-1.64%	1,556,050
Dec 10, 2025	49.27	49.58	48.80	49.40	49.40	-0.16%	959,699
Dec 9, 2025	49.95	50.35	49.48	49.48	49.48	-0.92%	1,112,221
Dec 8, 2025	49.82	50.26	49.61	49.94	49.94	0.16%	1,536,101
Dec 5, 2025	50.31	50.73	48.68	49.86	49.86	-2.67%	2,875,943
Dec 4, 2025	52.00	52.10	50.33	51.23	51.23	-1.21%	1,786,282
Dec 3, 2025	52.99	53.09	51.70	51.86	51.86	-1.97%	1,435,735
Dec 2, 2025	53.50	53.63	52.69	52.90	52.90	-0.94%	916,515
Dec 1, 2025	53.01	54.20	52.00	53.40	53.40	1.04%	1,525,455
Nov 28, 2025	52.43	53.33	52.23	52.85	52.85	0.80%	1,532,820
Nov 27, 2025	53.50	53.60	52.38	52.43	52.43	-2.27%	1,631,898
Nov 26, 2025	54.30	55.23	53.54	53.65	53.65	-1.92%	1,960,606
Nov 25, 2025	54.75	55.91	54.45	54.70	54.70	0.46%	3,054,753
Nov 24, 2025	52.23	54.77	51.50	54.45	54.45	4.47%	3,133,657
Nov 21, 2025	52.00	53.07	51.51	52.12	52.12	-0.34%	1,824,823
Nov 20, 2025	53.45	53.65	52.23	52.30	52.30	-2.10%	1,184,200
Nov 19, 2025	53.78	54.00	52.85	53.42	53.42	-0.61%	1,311,817
Nov 18, 2025	52.80	54.31	52.57	53.75	53.75	1.24%	2,016,368
Nov 17, 2025	52.18	53.39	52.00	53.09	53.09	1.61%	1,321,570
Nov 14, 2025	53.24	53.96	52.25	52.25	52.25	-2.86%	1,725,500
Nov 13, 2025	52.38	54.30	52.05	53.79	53.79	2.69%	3,613,496