Weaver Network Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	40.92	41.03	37.12	38.50	38.50	-5.42%	12,366,340
May 20, 2026	40.29	41.28	40.09	40.77	40.70	0.02%	11,864,256
May 19, 2026	39.75	41.00	39.45	40.76	40.70	3.14%	14,309,279
May 18, 2026	39.06	40.06	38.51	39.52	39.46	1.11%	11,810,023
May 15, 2026	38.17	40.83	38.17	39.08	39.02	2.58%	14,607,839
May 14, 2026	40.33	40.38	37.93	38.10	38.04	-4.57%	9,473,632
May 13, 2026	39.43	40.38	39.10	39.93	39.86	-0.19%	8,011,320
May 12, 2026	41.38	41.38	39.79	40.00	39.94	-3.32%	11,440,958
May 11, 2026	40.17	41.66	40.15	41.38	41.31	2.12%	15,232,763
May 8, 2026	41.05	41.63	40.21	40.52	40.45	-1.00%	17,212,643
May 7, 2026	38.71	41.41	38.18	40.93	40.86	7.23%	24,427,835
May 6, 2026	38.48	38.87	38.04	38.17	38.11	0.55%	13,272,803
Apr 30, 2026	38.75	39.63	37.71	37.96	37.90	0.69%	12,496,787
Apr 29, 2026	35.84	37.89	35.76	37.70	37.64	3.76%	8,004,437
Apr 28, 2026	37.50	37.56	36.08	36.33	36.28	-3.39%	7,623,222
Apr 27, 2026	38.33	38.82	37.51	37.61	37.55	-1.89%	9,830,206
Apr 24, 2026	38.18	38.99	37.63	38.33	38.27	-1.94%	11,278,105
Apr 23, 2026	37.31	39.56	37.18	39.09	39.03	3.55%	29,945,591
Apr 22, 2026	35.41	37.82	34.91	37.75	37.69	6.19%	22,202,867
Apr 21, 2026	36.28	36.48	35.09	35.55	35.50	-2.67%	8,691,743
Apr 20, 2026	36.25	37.00	36.09	36.53	36.47	0.02%	7,229,415
Apr 17, 2026	36.68	36.81	35.95	36.52	36.46	-1.13%	7,454,363
Apr 16, 2026	36.11	37.51	36.11	36.93	36.88	2.12%	12,977,399
Apr 15, 2026	37.09	37.17	35.92	36.17	36.11	-2.71%	8,286,026
Apr 14, 2026	37.50	37.86	36.59	37.18	37.12	0.79%	7,074,635
Apr 13, 2026	36.57	37.33	36.57	36.88	36.83	-1.51%	6,382,499
Apr 10, 2026	38.68	38.78	37.39	37.45	37.39	-2.45%	10,003,203
Apr 9, 2026	38.75	39.15	38.03	38.39	38.33	-3.01%	11,369,652
Apr 8, 2026	38.42	39.65	37.76	39.58	39.52	5.11%	16,383,947
Apr 7, 2026	37.18	38.02	36.72	37.66	37.60	0.76%	9,672,389
Apr 3, 2026	36.69	37.73	36.38	37.38	37.32	1.38%	10,329,929
Apr 2, 2026	37.63	37.75	36.27	36.87	36.81	-4.74%	13,292,447
Apr 1, 2026	36.88	39.00	36.38	38.70	38.64	6.88%	24,586,595
Mar 31, 2026	35.39	36.21	34.68	36.21	36.15	10.00%	7,624,426
Mar 30, 2026	32.33	32.93	32.18	32.92	32.87	0.18%	2,984,159
Mar 27, 2026	32.00	32.87	31.98	32.86	32.81	1.00%	2,843,815
Mar 26, 2026	32.98	33.25	32.32	32.53	32.48	-1.81%	3,183,900
Mar 25, 2026	32.46	33.27	32.45	33.13	33.08	2.03%	3,629,311
Mar 24, 2026	32.19	32.52	31.54	32.48	32.43	2.55%	4,898,143
Mar 23, 2026	33.19	33.29	31.38	31.67	31.62	-6.20%	7,505,462
Mar 20, 2026	35.00	35.38	33.76	33.76	33.71	-3.16%	4,824,516
Mar 19, 2026	35.50	35.75	34.84	34.86	34.80	-3.10%	4,642,390
Mar 18, 2026	35.40	36.07	35.36	35.98	35.92	1.55%	3,666,108
Mar 17, 2026	36.22	36.25	35.43	35.43	35.37	-2.03%	4,304,293
Mar 16, 2026	35.75	36.16	35.24	36.16	36.10	0.67%	5,143,559