Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
6.67
+0.15 (2.30%)
Jan 21, 2026, 4:00 PM EST - Market closed
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.52 | 6.76 | 6.50 | 6.67 | 6.67 | 2.30% | 1,261,204 |
| Jan 20, 2026 | 6.54 | 6.72 | 6.48 | 6.52 | 6.52 | -1.95% | 2,029,353 |
| Jan 16, 2026 | 6.65 | 6.87 | 6.56 | 6.65 | 6.65 | -1.04% | 3,441,222 |
| Jan 15, 2026 | 6.88 | 6.98 | 6.72 | 6.72 | 6.72 | -2.04% | 878,154 |
| Jan 14, 2026 | 7.03 | 7.04 | 6.74 | 6.86 | 6.86 | -3.11% | 1,078,467 |
| Jan 13, 2026 | 7.32 | 7.32 | 6.98 | 7.08 | 7.08 | -1.39% | 909,519 |
| Jan 12, 2026 | 7.11 | 7.29 | 6.99 | 7.18 | 7.18 | 0.14% | 977,571 |
| Jan 9, 2026 | 7.31 | 7.36 | 7.10 | 7.17 | 7.17 | -1.38% | 753,982 |
| Jan 8, 2026 | 7.41 | 7.51 | 7.25 | 7.27 | 7.27 | -3.84% | 1,027,051 |
| Jan 7, 2026 | 7.59 | 7.70 | 7.44 | 7.56 | 7.56 | 0.13% | 1,111,910 |
| Jan 6, 2026 | 7.08 | 7.55 | 6.94 | 7.55 | 7.55 | 5.15% | 1,261,405 |
| Jan 5, 2026 | 7.12 | 7.43 | 7.12 | 7.18 | 7.18 | 0.14% | 1,651,696 |
| Jan 2, 2026 | 7.67 | 7.69 | 7.15 | 7.17 | 7.17 | -5.53% | 2,458,069 |
| Dec 31, 2025 | 7.28 | 7.63 | 7.19 | 7.59 | 7.59 | 4.40% | 3,205,347 |
| Dec 30, 2025 | 7.04 | 7.37 | 6.96 | 7.27 | 7.27 | 0.83% | 1,330,754 |
| Dec 29, 2025 | 7.06 | 7.25 | 6.97 | 7.21 | 7.21 | 0.70% | 911,288 |
| Dec 26, 2025 | 6.84 | 7.18 | 6.82 | 7.16 | 7.16 | 1.99% | 1,183,539 |
| Dec 24, 2025 | 6.89 | 7.03 | 6.82 | 7.02 | 7.02 | 2.03% | 382,294 |
| Dec 23, 2025 | 6.86 | 6.92 | 6.74 | 6.88 | 6.88 | -1.29% | 806,492 |
| Dec 22, 2025 | 6.89 | 7.05 | 6.89 | 6.97 | 6.97 | 0.58% | 826,908 |
| Dec 19, 2025 | 7.02 | 7.12 | 6.89 | 6.93 | 6.93 | -1.98% | 1,549,321 |
| Dec 18, 2025 | 6.95 | 7.15 | 6.94 | 7.07 | 7.07 | 3.06% | 929,708 |
| Dec 17, 2025 | 6.94 | 7.13 | 6.81 | 6.86 | 6.86 | -1.72% | 964,149 |
| Dec 16, 2025 | 6.69 | 7.09 | 6.64 | 6.98 | 6.98 | 3.41% | 1,384,963 |
| Dec 15, 2025 | 7.04 | 7.07 | 6.74 | 6.75 | 6.75 | -3.71% | 1,248,840 |
| Dec 12, 2025 | 7.13 | 7.16 | 6.96 | 7.01 | 7.01 | -0.71% | 1,446,064 |
| Dec 11, 2025 | 6.67 | 7.13 | 6.66 | 7.06 | 7.06 | 4.59% | 1,534,408 |
| Dec 10, 2025 | 6.67 | 6.81 | 6.59 | 6.75 | 6.75 | 1.05% | 1,929,431 |
| Dec 9, 2025 | 6.50 | 6.73 | 6.46 | 6.68 | 6.68 | 2.77% | 1,561,586 |
| Dec 8, 2025 | 6.44 | 6.59 | 6.33 | 6.50 | 6.50 | 0.93% | 1,771,286 |
| Dec 5, 2025 | 6.35 | 6.61 | 6.28 | 6.44 | 6.44 | 1.26% | 918,591 |
| Dec 4, 2025 | 6.45 | 6.45 | 6.23 | 6.36 | 6.36 | -1.24% | 1,294,697 |
| Dec 3, 2025 | 6.33 | 6.45 | 6.28 | 6.44 | 6.44 | 2.06% | 624,727 |
| Dec 2, 2025 | 6.39 | 6.42 | 6.30 | 6.31 | 6.31 | - | 805,345 |
| Dec 1, 2025 | 6.29 | 6.41 | 6.24 | 6.31 | 6.31 | -1.10% | 1,059,290 |
| Nov 28, 2025 | 6.37 | 6.46 | 6.33 | 6.38 | 6.38 | 0.16% | 542,431 |
| Nov 26, 2025 | 6.27 | 6.46 | 6.25 | 6.37 | 6.37 | 0.95% | 2,487,233 |
| Nov 25, 2025 | 5.99 | 6.34 | 5.98 | 6.31 | 6.31 | 5.34% | 2,045,303 |
| Nov 24, 2025 | 5.96 | 6.03 | 5.94 | 5.99 | 5.99 | 0.34% | 1,063,038 |
| Nov 21, 2025 | 5.78 | 6.09 | 5.74 | 5.97 | 5.97 | 3.29% | 1,477,623 |
| Nov 20, 2025 | 5.80 | 5.91 | 5.70 | 5.78 | 5.78 | 2.48% | 2,308,816 |
| Nov 19, 2025 | 5.80 | 5.82 | 5.64 | 5.64 | 5.64 | -2.93% | 1,339,737 |
| Nov 18, 2025 | 5.97 | 6.06 | 5.76 | 5.81 | 5.81 | -3.33% | 1,298,677 |
| Nov 17, 2025 | 6.12 | 6.12 | 5.92 | 6.01 | 6.01 | -1.80% | 2,336,447 |
| Nov 14, 2025 | 6.00 | 6.19 | 5.95 | 6.12 | 6.12 | - | 1,653,353 |
| Nov 13, 2025 | 6.31 | 6.40 | 6.09 | 6.12 | 6.12 | -3.47% | 1,907,107 |
| Nov 12, 2025 | 6.49 | 6.51 | 6.24 | 6.34 | 6.34 | -1.09% | 1,966,421 |
| Nov 11, 2025 | 6.39 | 6.50 | 6.30 | 6.41 | 6.41 | 0.31% | 900,671 |
| Nov 10, 2025 | 6.46 | 6.49 | 6.25 | 6.39 | 6.39 | - | 1,191,624 |
| Nov 7, 2025 | 6.60 | 6.65 | 6.29 | 6.39 | 6.39 | -4.05% | 1,281,873 |