Weaver Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	40.50	41.38	39.39	39.77	39.77	-3.42%	25,305,747
Jun 17, 2026	43.45	43.77	40.45	41.18	41.18	-7.11%	30,855,400
Jun 16, 2026	48.30	48.96	44.33	44.33	44.33	-9.99%	25,295,201
Jun 15, 2026	47.13	49.53	46.25	49.25	49.25	3.44%	22,497,380
Jun 12, 2026	45.11	48.20	44.66	47.61	47.61	4.50%	31,158,128
Jun 11, 2026	45.00	45.69	44.01	45.56	45.56	-0.31%	23,326,980
Jun 10, 2026	45.00	48.58	43.66	45.70	45.70	0.95%	40,216,324
Jun 9, 2026	41.40	45.27	40.25	45.27	45.27	10.01%	26,602,841
Jun 8, 2026	38.33	41.93	38.33	41.15	41.15	3.03%	23,248,800
Jun 5, 2026	37.20	41.21	37.01	39.94	39.94	6.62%	22,020,862
Jun 4, 2026	39.00	39.52	37.00	37.46	37.46	-5.90%	20,311,975
Jun 3, 2026	41.20	42.67	39.24	39.81	39.81	-5.39%	25,124,390
Jun 2, 2026	41.50	42.13	39.55	42.08	42.08	4.42%	24,238,859
Jun 1, 2026	36.64	40.30	36.64	40.30	40.30	9.99%	13,141,560
May 29, 2026	37.31	37.74	36.19	36.64	36.64	-1.21%	5,582,977
May 28, 2026	36.38	37.22	35.60	37.09	37.09	1.09%	6,667,492
May 27, 2026	36.86	37.50	35.76	36.69	36.69	-1.53%	7,090,172
May 26, 2026	39.00	39.20	36.35	37.26	37.26	-5.65%	10,628,616
May 25, 2026	38.55	39.96	38.23	39.49	39.49	2.84%	8,215,554
May 22, 2026	38.38	38.90	37.42	38.40	38.40	-0.26%	8,527,048