Weaver Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.98	35.42	32.37	32.65	32.65	1.40%	32,873,789
Oct 29, 2026	34.15	34.18	32.20	32.20	32.20	-6.48%	12,514,123
Oct 28, 2026	34.49	34.75	32.98	34.43	34.43	1.83%	15,295,003
Oct 27, 2026	36.20	36.60	33.66	33.81	33.81	-4.95%	18,133,983
Oct 26, 2026	35.10	36.79	34.21	35.57	35.57	0.25%	20,234,495
Oct 23, 2026	33.00	35.70	32.22	35.48	35.48	7.03%	20,317,389
Oct 22, 2026	34.72	34.96	33.00	33.15	33.15	-4.52%	8,363,380
Oct 21, 2026	33.60	35.80	33.60	34.72	34.72	2.72%	12,407,067
Oct 20, 2026	32.65	34.10	32.11	33.80	33.80	3.62%	8,013,335
Oct 19, 2026	32.00	32.98	31.86	32.62	32.62	0.90%	6,507,176
Oct 16, 2026	33.60	34.05	32.03	32.33	32.33	-2.06%	7,379,230
Oct 15, 2026	32.88	34.35	32.88	33.01	33.01	-3.39%	7,378,036
Oct 14, 2026	34.47	34.86	34.05	34.17	34.17	-1.47%	6,568,542
Oct 13, 2026	33.94	35.40	33.60	34.68	34.68	-0.17%	9,888,891
Oct 12, 2026	34.66	35.33	34.18	34.74	34.74	0.03%	8,709,702
Oct 9, 2026	33.18	34.98	32.13	34.73	34.73	4.61%	11,226,377
Oct 8, 2026	34.38	34.87	32.97	33.20	33.20	-4.41%	8,301,978
Sep 30, 2026	34.60	35.30	34.50	34.73	34.73	0.58%	9,118,991
Sep 29, 2026	34.21	35.20	34.21	34.53	34.53	0.23%	8,557,068
Sep 28, 2026	35.50	35.95	34.00	34.45	34.45	-3.45%	11,162,713
Sep 24, 2026	37.49	37.76	35.64	35.68	35.68	-5.76%	18,583,984
Sep 23, 2026	39.70	39.99	37.77	37.86	37.86	-4.63%	25,744,073
Sep 22, 2026	36.80	39.70	36.45	39.70	39.70	10.00%	37,191,820
Sep 21, 2026	36.50	36.50	35.92	36.09	36.09	0.39%	6,861,670
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