Weaver Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	46.45	49.69	45.81	49.11	49.11	7.23%	20,356,539
May 6, 2026	46.17	46.64	45.65	45.80	45.80	0.55%	11,060,672
Apr 30, 2026	46.50	47.56	45.25	45.55	45.55	0.69%	10,413,993
Apr 29, 2026	43.01	45.47	42.91	45.24	45.24	3.76%	6,670,365
Apr 28, 2026	45.00	45.07	43.30	43.60	43.60	-3.39%	6,352,686
Apr 27, 2026	46.00	46.58	45.01	45.13	45.13	-1.89%	8,191,839
Apr 24, 2026	45.82	46.79	45.15	46.00	46.00	-1.94%	9,398,422
Apr 23, 2026	44.77	47.47	44.61	46.91	46.91	3.55%	24,954,660
Apr 22, 2026	42.49	45.38	41.89	45.30	45.30	6.19%	18,502,390
Apr 21, 2026	43.53	43.78	42.11	42.66	42.66	-2.67%	7,243,120
Apr 20, 2026	43.50	44.40	43.31	43.83	43.83	0.02%	6,024,513
Apr 17, 2026	44.02	44.17	43.14	43.82	43.82	-1.13%	6,211,970
Apr 16, 2026	43.33	45.01	43.33	44.32	44.32	2.12%	10,814,500
Apr 15, 2026	44.51	44.60	43.10	43.40	43.40	-2.71%	6,905,023
Apr 14, 2026	45.00	45.43	43.91	44.61	44.61	0.79%	5,895,530
Apr 13, 2026	43.88	44.79	43.88	44.26	44.26	-1.51%	5,318,750
Apr 10, 2026	46.42	46.53	44.87	44.94	44.94	-2.45%	8,336,004
Apr 9, 2026	46.50	46.98	45.63	46.07	46.07	-3.01%	9,474,711
Apr 8, 2026	46.10	47.58	45.31	47.50	47.50	5.11%	13,653,290
Apr 7, 2026	44.61	45.62	44.06	45.19	45.19	0.76%	8,060,325
Apr 3, 2026	44.03	45.28	43.65	44.85	44.85	1.38%	8,608,275
Apr 2, 2026	45.15	45.30	43.52	44.24	44.24	-4.74%	11,077,040
Apr 1, 2026	44.25	46.80	43.66	46.44	46.44	6.88%	20,488,830
Mar 31, 2026	42.47	43.45	41.62	43.45	43.45	10.00%	6,353,689
Mar 30, 2026	38.80	39.52	38.62	39.50	39.50	0.18%	2,486,800
Mar 27, 2026	38.40	39.44	38.37	39.43	39.43	1.00%	2,369,847
Mar 26, 2026	39.58	39.90	38.78	39.04	39.04	-1.81%	2,653,251
Mar 25, 2026	38.95	39.92	38.94	39.76	39.76	2.03%	3,024,427
Mar 24, 2026	38.63	39.02	37.85	38.97	38.97	2.55%	4,081,787
Mar 23, 2026	39.83	39.95	37.65	38.00	38.00	-6.20%	6,254,553
Mar 20, 2026	42.00	42.46	40.51	40.51	40.51	-3.16%	4,020,431
Mar 19, 2026	42.60	42.90	41.81	41.83	41.83	-3.10%	3,868,659
Mar 18, 2026	42.48	43.28	42.43	43.17	43.17	1.55%	3,055,091
Mar 17, 2026	43.46	43.50	42.51	42.51	42.51	-2.03%	3,586,912
Mar 16, 2026	42.90	43.39	42.29	43.39	43.39	0.67%	4,286,300
Mar 13, 2026	43.90	44.16	43.07	43.10	43.10	-2.93%	5,517,071
Mar 12, 2026	45.53	45.55	44.25	44.40	44.40	-3.44%	8,608,836
Mar 11, 2026	44.55	46.98	43.87	45.98	45.98	3.96%	13,908,260
Mar 10, 2026	43.99	44.49	43.31	44.23	44.23	1.44%	8,296,708
Mar 9, 2026	42.52	43.67	41.80	43.60	43.60	1.00%	7,751,334
Mar 6, 2026	42.39	43.21	42.00	43.17	43.17	1.72%	6,685,588
Mar 5, 2026	43.10	43.26	42.14	42.44	42.44	-0.07%	5,461,273
Mar 4, 2026	42.96	43.52	42.13	42.47	42.47	-1.80%	5,648,084
Mar 3, 2026	45.52	45.62	43.10	43.25	43.25	-4.61%	6,865,650
Mar 2, 2026	46.34	46.48	45.12	45.34	45.34	-3.74%	7,765,571
Feb 27, 2026	46.77	47.41	46.61	47.10	47.10	0.90%	6,956,145
Feb 26, 2026	47.43	47.43	46.34	46.68	46.68	-1.91%	6,752,232
Feb 25, 2026	48.48	48.60	46.72	47.59	47.59	-1.61%	10,411,430
Feb 24, 2026	50.34	50.51	48.20	48.37	48.37	-3.63%	9,093,194
Feb 13, 2026	50.60	51.86	50.12	50.19	50.19	-1.20%	6,523,672