Weaver Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.92	36.13	35.47	35.95	35.95	1.42%	7,860,194
Sep 17, 2026	35.61	36.28	35.40	35.52	35.45	-1.20%	7,783,386
Sep 16, 2026	36.15	36.46	35.35	35.95	35.87	-0.55%	9,371,967
Sep 15, 2026	36.83	36.88	36.00	36.15	36.07	0.36%	12,145,786
Sep 14, 2026	35.44	36.49	35.00	36.02	35.94	1.38%	12,092,510
Sep 11, 2026	36.27	36.27	35.26	35.53	35.46	-2.28%	8,355,667
Sep 10, 2026	36.98	37.18	36.29	36.36	36.28	-2.23%	7,128,639
Sep 9, 2026	38.14	38.17	36.85	37.19	37.11	-2.13%	11,217,953
Sep 8, 2026	38.35	39.39	37.81	38.00	37.92	-1.66%	11,351,180
Sep 7, 2026	39.67	40.28	38.36	38.64	38.56	-2.42%	15,831,200
Sep 4, 2026	40.05	42.57	39.28	39.60	39.52	0.79%	23,915,823
Sep 3, 2026	39.71	41.50	38.91	39.29	39.21	-1.06%	13,408,025
Sep 2, 2026	40.61	41.87	39.60	39.71	39.63	-4.57%	15,108,101
Sep 1, 2026	41.97	42.87	40.60	41.61	41.52	-0.90%	21,640,771
Aug 31, 2026	38.99	42.00	38.89	41.99	41.90	3.91%	29,029,286
Aug 28, 2026	41.60	41.99	39.33	40.41	40.32	1.84%	36,858,635
Aug 27, 2026	39.44	40.14	39.03	39.68	39.60	0.61%	11,966,036
Aug 26, 2026	40.10	40.51	39.20	39.44	39.36	-1.65%	11,437,290
Aug 25, 2026	41.50	41.86	40.00	40.10	40.02	-3.93%	13,082,562
Aug 24, 2026	42.60	43.20	40.63	41.74	41.65	-2.70%	13,447,887
Aug 21, 2026	41.59	43.19	40.92	42.90	42.81	-0.12%	19,652,185
Aug 20, 2026	43.29	44.20	42.06	42.95	42.86	-1.60%	20,190,033
Aug 19, 2026	42.60	45.83	42.60	43.65	43.56	-0.95%	28,545,420
Aug 18, 2026	44.20	45.94	43.63	44.07	43.98	-1.37%	24,887,241
Aug 17, 2026	44.00	45.20	42.58	44.68	44.59	-0.49%	31,285,331
Aug 14, 2026	46.67	48.30	43.45	44.90	44.81	-3.15%	39,220,249
Aug 13, 2026	46.34	48.71	45.50	46.36	46.26	1.31%	51,815,511
Aug 12, 2026	45.57	47.30	43.40	45.76	45.66	2.30%	46,159,117
Aug 11, 2026	46.00	46.39	42.62	44.73	44.64	-1.37%	40,011,548
Aug 10, 2026	46.80	46.97	43.60	45.35	45.25	-0.50%	43,740,773
Aug 7, 2026	48.00	48.33	44.19	45.58	45.48	-7.17%	57,396,633
Aug 6, 2026	43.63	49.10	43.63	49.10	49.00	9.99%	39,155,112
Aug 5, 2026	40.60	45.63	40.60	44.64	44.55	7.62%	50,565,922
Aug 4, 2026	40.76	42.42	38.87	41.48	41.39	4.51%	57,384,075
Aug 3, 2026	40.00	41.16	37.91	39.69	39.61	6.07%	60,247,838
Jul 31, 2026	33.00	37.42	32.81	37.42	37.34	9.99%	23,848,351
Jul 30, 2026	30.70	34.02	30.65	34.02	33.95	9.99%	23,136,321
Jul 29, 2026	30.02	31.05	29.50	30.93	30.86	3.31%	11,290,909
Jul 28, 2026	29.20	30.20	29.00	29.94	29.88	2.25%	8,858,756
Jul 27, 2026	28.40	29.30	28.10	29.28	29.22	2.92%	5,803,561
Jul 24, 2026	29.32	29.39	28.40	28.45	28.39	-4.37%	6,927,152
Jul 23, 2026	29.56	29.99	29.24	29.75	29.69	-0.17%	6,190,365
Jul 22, 2026	29.67	30.18	29.32	29.80	29.74	-0.20%	8,057,322
Jul 21, 2026	29.00	29.89	28.31	29.86	29.80	3.36%	10,169,921
Jul 20, 2026	29.62	29.76	28.25	28.89	28.83	-0.45%	10,178,414
Jul 17, 2026	31.13	31.40	29.01	29.02	28.96	-6.69%	12,834,347
Jul 16, 2026	30.89	31.88	30.54	31.10	31.03	-0.13%	9,837,751
Jul 15, 2026	31.77	32.28	30.88	31.14	31.07	0.94%	11,444,116
Jul 14, 2026	31.65	32.10	30.16	30.85	30.78	-2.80%	10,729,690
Jul 13, 2026	33.82	34.46	31.10	31.74	31.67	-6.18%	17,239,954