Weaver Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	41.60	41.99	39.33	40.41	40.41	1.84%	36,858,635
Aug 27, 2026	39.44	40.14	39.03	39.68	39.68	0.61%	11,966,036
Aug 26, 2026	40.10	40.51	39.20	39.44	39.44	-1.65%	11,437,290
Aug 25, 2026	41.50	41.86	40.00	40.10	40.10	-3.93%	13,082,562
Aug 24, 2026	42.60	43.20	40.63	41.74	41.74	-2.70%	13,447,887
Aug 21, 2026	41.59	43.19	40.92	42.90	42.90	-0.12%	19,652,185
Aug 20, 2026	43.29	44.20	42.06	42.95	42.95	-1.60%	20,190,033
Aug 19, 2026	42.60	45.83	42.60	43.65	43.65	-0.95%	28,545,420
Aug 18, 2026	44.20	45.94	43.63	44.07	44.07	-1.37%	24,887,240
Aug 17, 2026	44.00	45.20	42.58	44.68	44.68	-0.49%	31,285,330
Aug 14, 2026	46.67	48.30	43.45	44.90	44.90	-3.15%	39,220,240
Aug 13, 2026	46.34	48.71	45.50	46.36	46.36	1.31%	51,815,511
Aug 12, 2026	45.57	47.30	43.40	45.76	45.76	2.30%	46,159,117
Aug 11, 2026	46.00	46.39	42.62	44.73	44.73	-1.37%	40,011,548
Aug 10, 2026	46.80	46.97	43.60	45.35	45.35	-0.50%	43,740,773
Aug 7, 2026	48.00	48.33	44.19	45.58	45.58	-7.17%	57,396,630
Aug 6, 2026	43.63	49.10	43.63	49.10	49.10	9.99%	39,155,112
Aug 5, 2026	40.60	45.63	40.60	44.64	44.64	7.62%	50,565,922
Aug 4, 2026	40.76	42.42	38.87	41.48	41.48	4.51%	57,384,075
Aug 3, 2026	40.00	41.16	37.91	39.69	39.69	6.07%	60,247,838
Jul 31, 2026	33.00	37.42	32.81	37.42	37.42	9.99%	23,848,351
Jul 30, 2026	30.70	34.02	30.65	34.02	34.02	9.99%	23,136,320
Jul 29, 2026	30.02	31.05	29.50	30.93	30.93	3.31%	11,290,900
Jul 28, 2026	29.20	30.20	29.00	29.94	29.94	2.25%	8,858,756
Jul 27, 2026	28.40	29.30	28.10	29.28	29.28	2.92%	5,803,561
Jul 24, 2026	29.32	29.39	28.40	28.45	28.45	-4.37%	6,927,152
Jul 23, 2026	29.56	29.99	29.24	29.75	29.75	-0.17%	6,190,365
Jul 22, 2026	29.67	30.18	29.32	29.80	29.80	-0.20%	8,057,322
Jul 21, 2026	29.00	29.89	28.31	29.86	29.86	3.36%	10,169,921
Jul 20, 2026	29.62	29.76	28.25	28.89	28.89	-0.45%	10,178,414
Jul 17, 2026	31.13	31.40	29.01	29.02	29.02	-6.69%	12,834,347
Jul 16, 2026	30.89	31.88	30.54	31.10	31.10	-0.13%	9,837,751
Jul 15, 2026	31.77	32.28	30.88	31.14	31.14	0.94%	11,444,110
Jul 14, 2026	31.65	32.10	30.16	30.85	30.85	-2.80%	10,729,690
Jul 13, 2026	33.82	34.46	31.10	31.74	31.74	-6.18%	17,239,954
Jul 10, 2026	34.85	36.10	33.33	33.83	33.83	-2.62%	20,180,120
Jul 9, 2026	34.84	35.15	33.60	34.74	34.74	-1.00%	12,705,960
Jul 8, 2026	35.20	35.67	34.68	35.09	35.09	-0.54%	8,996,100
Jul 7, 2026	36.30	36.70	35.17	35.28	35.28	-4.31%	13,883,912
Jul 6, 2026	34.54	36.98	34.53	36.87	36.87	5.67%	21,320,187
Jul 3, 2026	35.47	35.75	34.37	34.89	34.89	-1.94%	11,897,845
Jul 2, 2026	36.45	37.20	35.51	35.58	35.58	-1.52%	13,558,267
Jul 1, 2026	36.00	36.87	34.45	36.13	36.13	0.17%	20,931,656
Jun 30, 2026	34.13	36.30	34.10	36.07	36.07	5.53%	21,262,797
Jun 29, 2026	32.71	35.81	32.71	34.18	34.18	5.01%	15,344,610
Jun 26, 2026	33.42	34.59	32.50	32.55	32.55	-3.58%	15,188,135
Jun 25, 2026	35.50	35.89	33.42	33.76	33.76	-5.59%	15,463,743
Jun 24, 2026	36.97	37.02	35.40	35.76	35.76	-3.40%	12,972,855
Jun 23, 2026	37.96	38.25	36.74	37.02	37.02	-3.04%	12,782,144
Jun 22, 2026	39.68	40.15	36.87	38.18	38.18	-4.00%	23,256,602