Weave Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	15.84	15.93	15.54	15.75	15.75	-0.13%	688,893
Jan 16, 2025	15.76	15.85	15.65	15.77	15.77	0.38%	491,911
Jan 15, 2025	15.83	15.93	15.63	15.71	15.71	0.77%	518,974
Jan 14, 2025	15.46	15.90	15.34	15.59	15.59	1.76%	532,826
Jan 13, 2025	15.40	15.56	15.08	15.32	15.32	-1.48%	819,479
Jan 10, 2025	15.67	15.81	15.47	15.55	15.55	-1.58%	606,066
Jan 8, 2025	15.80	16.03	15.71	15.80	15.80	-0.75%	405,802
Jan 7, 2025	16.23	16.28	15.47	15.92	15.92	-1.61%	1,281,220
Jan 6, 2025	15.80	16.40	15.58	16.18	16.18	1.44%	1,170,811
Jan 3, 2025	15.69	16.01	15.53	15.95	15.95	1.66%	820,978
Jan 2, 2025	16.12	16.21	15.40	15.69	15.69	-1.44%	903,549
Dec 31, 2024	15.98	16.08	15.81	15.92	15.92	-0.06%	617,870
Dec 30, 2024	15.90	16.12	15.54	15.93	15.93	-1.18%	452,758
Dec 27, 2024	16.02	16.14	15.67	16.12	16.12	0.25%	591,225
Dec 26, 2024	15.92	16.13	15.69	16.08	16.08	0.44%	452,789
Dec 24, 2024	16.23	16.23	15.86	16.01	16.01	-1.11%	246,895
Dec 23, 2024	16.24	16.56	15.89	16.19	16.19	0.43%	1,190,126
Dec 20, 2024	15.27	16.14	15.24	16.12	16.12	3.27%	2,902,301
Dec 19, 2024	15.70	16.00	15.52	15.61	15.61	0.84%	757,641
Dec 18, 2024	15.98	16.33	15.43	15.48	15.48	-2.76%	866,321
Dec 17, 2024	15.85	16.04	15.72	15.92	15.92	-0.19%	992,256
Dec 16, 2024	15.50	16.16	15.45	15.95	15.95	3.17%	1,233,411
Dec 13, 2024	15.56	15.65	15.17	15.46	15.46	-0.64%	897,952
Dec 12, 2024	15.57	15.93	15.36	15.56	15.56	1.04%	1,277,246
Dec 11, 2024	14.95	15.58	14.84	15.40	15.40	3.08%	1,500,018
Dec 10, 2024	14.60	15.23	14.55	14.94	14.94	1.01%	1,315,253
Dec 9, 2024	14.82	14.95	14.26	14.79	14.79	0.68%	664,828
Dec 6, 2024	13.90	14.71	13.80	14.69	14.69	5.30%	1,258,744
Dec 5, 2024	14.00	14.39	13.91	13.95	13.95	-1.20%	918,606
Dec 4, 2024	14.24	14.31	13.72	14.12	14.12	-1.94%	1,235,488
Dec 3, 2024	13.60	14.46	13.36	14.40	14.40	4.96%	1,015,174
Dec 2, 2024	13.67	13.83	13.45	13.72	13.72	0.37%	686,354
Nov 29, 2024	14.01	14.06	13.60	13.67	13.67	-2.43%	385,813
Nov 27, 2024	14.12	14.27	13.96	14.01	14.01	-0.57%	645,296
Nov 26, 2024	13.90	14.22	13.30	14.09	14.09	0.79%	1,320,571
Nov 25, 2024	14.00	14.16	13.77	13.98	13.98	0.50%	1,155,501
Nov 22, 2024	13.32	13.93	12.81	13.91	13.91	3.50%	896,821
Nov 21, 2024	13.84	13.88	13.38	13.44	13.44	-2.68%	1,084,148
Nov 20, 2024	13.75	14.05	13.52	13.81	13.81	0.58%	814,026
Nov 19, 2024	13.03	13.74	13.03	13.73	13.73	5.05%	971,100
Nov 18, 2024	13.27	13.40	13.00	13.07	13.07	-1.51%	492,839
Nov 15, 2024	13.42	13.42	13.05	13.27	13.27	-0.08%	562,406
Nov 14, 2024	13.80	13.85	12.97	13.28	13.28	-3.42%	1,309,727
Nov 13, 2024	14.15	14.37	13.74	13.75	13.75	-2.90%	1,275,458
Nov 12, 2024	14.00	14.39	13.93	14.16	14.16	1.14%	912,266
Nov 11, 2024	14.30	14.39	13.74	14.00	14.00	-1.27%	1,507,166
Nov 8, 2024	14.00	14.50	13.82	14.18	14.18	1.29%	2,625,922
Nov 7, 2024	13.92	14.06	13.76	14.00	14.00	0.14%	1,275,489
Nov 6, 2024	13.68	14.20	13.27	13.98	13.98	5.99%	1,907,430
Nov 5, 2024	12.88	13.24	12.74	13.19	13.19	1.38%	647,207
Nov 4, 2024	13.00	13.36	12.59	13.01	13.01	-0.84%	1,161,256
Nov 1, 2024	13.52	13.57	12.35	13.12	13.12	-6.42%	2,901,096
Oct 31, 2024	13.95	14.34	13.25	14.02	14.02	1.67%	3,275,332
Oct 30, 2024	13.36	13.86	13.35	13.79	13.79	2.15%	1,916,326
Oct 29, 2024	13.47	13.72	13.36	13.50	13.50	0.15%	977,883
Oct 28, 2024	13.55	13.66	13.35	13.48	13.48	0.07%	703,067
Oct 25, 2024	13.15	13.50	13.08	13.47	13.47	2.98%	346,036
Oct 24, 2024	12.98	13.29	12.91	13.08	13.08	1.16%	317,777
Oct 23, 2024	13.32	13.33	12.70	12.93	12.93	-2.93%	465,279
Oct 22, 2024	13.59	13.67	13.28	13.32	13.32	-2.63%	315,179
Oct 21, 2024	13.52	13.79	13.40	13.68	13.68	1.33%	1,059,246
Oct 18, 2024	13.42	13.56	13.36	13.50	13.50	0.52%	363,561
Oct 17, 2024	13.40	13.50	13.34	13.43	13.43	-	397,505
Oct 16, 2024	13.31	13.75	13.29	13.43	13.43	0.90%	909,962
Oct 15, 2024	13.08	13.39	12.94	13.31	13.31	1.76%	657,958
Oct 14, 2024	13.25	13.25	12.98	13.08	13.08	-1.21%	380,973
Oct 11, 2024	13.11	13.28	13.08	13.24	13.24	0.99%	257,388
Oct 10, 2024	13.11	13.16	12.96	13.11	13.11	-1.06%	295,271
Oct 9, 2024	13.10	13.38	12.88	13.25	13.25	1.15%	593,404
Oct 8, 2024	12.95	13.17	12.83	13.10	13.10	1.16%	1,059,883
Oct 7, 2024	12.93	13.04	12.74	12.95	12.95	-0.38%	654,970
Oct 4, 2024	12.69	13.02	12.54	13.00	13.00	3.75%	655,642
Oct 3, 2024	12.50	12.59	12.45	12.53	12.53	-0.16%	309,501
Oct 2, 2024	12.42	12.58	12.37	12.55	12.55	0.64%	377,384
Oct 1, 2024	12.80	12.96	12.14	12.47	12.47	-2.58%	666,124
Sep 30, 2024	12.45	13.09	12.45	12.80	12.80	2.73%	1,680,658
Sep 27, 2024	12.04	12.51	12.01	12.46	12.46	3.83%	415,062
Sep 26, 2024	12.21	12.21	11.99	12.00	12.00	-0.91%	238,160
Sep 25, 2024	12.03	12.35	11.93	12.11	12.11	0.75%	327,525
Sep 24, 2024	12.02	12.18	11.83	12.02	12.02	0.17%	362,303
Sep 23, 2024	12.52	12.57	11.95	12.00	12.00	-4.00%	487,137
Sep 20, 2024	12.06	12.86	12.00	12.50	12.50	3.99%	2,440,834
Sep 19, 2024	11.43	12.06	11.22	12.02	12.02	8.09%	734,939
Sep 18, 2024	11.00	11.41	11.00	11.12	11.12	0.54%	567,011
Sep 17, 2024	10.56	11.10	10.48	11.06	11.06	5.53%	547,037
Sep 16, 2024	10.58	10.71	10.28	10.48	10.48	-1.04%	342,740
Sep 13, 2024	10.39	10.69	10.39	10.59	10.59	2.32%	257,968
Sep 12, 2024	10.45	10.45	10.34	10.35	10.35	0.10%	177,704
Sep 11, 2024	10.24	10.49	10.08	10.34	10.34	0.29%	239,376
Sep 10, 2024	10.67	10.67	10.27	10.31	10.31	-2.46%	231,411
Sep 9, 2024	10.31	10.64	10.27	10.57	10.57	2.13%	283,383
Sep 6, 2024	10.79	10.84	10.22	10.35	10.35	-3.54%	241,270
Sep 5, 2024	10.90	11.05	10.61	10.73	10.73	-2.01%	359,134
Sep 4, 2024	10.93	11.12	10.84	10.95	10.95	-0.45%	343,299
Sep 3, 2024	11.16	11.34	10.97	11.00	11.00	-2.48%	359,842
Aug 30, 2024	11.25	11.31	11.18	11.28	11.28	0.80%	339,669
Aug 29, 2024	11.31	11.36	11.09	11.19	11.19	-	244,689
Aug 28, 2024	11.36	11.41	11.06	11.19	11.19	-1.58%	239,603
Aug 27, 2024	11.40	11.49	11.32	11.37	11.37	-0.26%	398,039
Aug 26, 2024	11.07	11.49	10.99	11.40	11.40	4.49%	374,869