Skip to main content
Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
14.26
-2.63 (-15.57%)
Feb 21, 2025, 4:00 PM EST - Market closed

Weave Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.7115.7113.7114.2614.26-15.57%7,750,217
Feb 20, 202516.9117.1716.6316.8916.89-0.82%850,401
Feb 19, 202517.1417.2316.6317.0317.03-1.45%999,070
Feb 18, 202517.4117.6317.1717.2817.28-0.58%1,059,841
Feb 14, 202517.2817.5817.0617.3817.380.29%826,151
Feb 13, 202517.2017.3916.8317.3317.331.17%669,377
Feb 12, 202517.1017.4416.9017.1317.13-0.81%558,220
Feb 11, 202517.2817.4817.2617.2717.27-0.97%659,054
Feb 10, 202517.3417.4517.0217.4417.441.34%841,376
Feb 7, 202517.2817.4516.9317.2117.210.17%484,608
Feb 6, 202517.1017.2516.8017.1817.18-1,983,055
Feb 5, 202516.8417.2516.7517.1817.182.08%698,948
Feb 4, 202516.3916.8416.3916.8316.832.68%590,323
Feb 3, 202515.8616.4015.7216.3916.390.43%686,311
Jan 31, 202516.4516.8616.2816.3216.32-0.43%1,052,152
Jan 30, 202516.4516.7216.1116.3916.39-0.30%1,489,047
Jan 29, 202516.2516.5115.9216.4416.440.49%999,570
Jan 28, 202515.9616.4015.8616.3616.363.48%598,409
Jan 27, 202515.8616.1515.3715.8115.81-2.41%689,388
Jan 24, 202516.0616.4516.0516.2016.201.31%533,368
Jan 23, 202515.7816.0015.6315.9915.990.95%425,866
Jan 22, 202515.9016.0415.6915.8415.840.32%540,948
Jan 21, 202515.8316.0515.4615.7915.790.25%897,282
Jan 17, 202515.8415.9315.5415.7515.75-0.13%688,893
Jan 16, 202515.7615.8515.6515.7715.770.38%491,911
Jan 15, 202515.8315.9315.6315.7115.710.77%518,974
Jan 14, 202515.4615.9015.3415.5915.591.76%532,826
Jan 13, 202515.4015.5615.0815.3215.32-1.48%819,479
Jan 10, 202515.6715.8115.4715.5515.55-1.58%606,066
Jan 8, 202515.8016.0315.7115.8015.80-0.75%405,802
Jan 7, 202516.2316.2815.4715.9215.92-1.61%1,281,220
Jan 6, 202515.8016.4015.5816.1816.181.44%1,170,811
Jan 3, 202515.6916.0115.5315.9515.951.66%820,978
Jan 2, 202516.1216.2115.4015.6915.69-1.44%903,549
Dec 31, 202415.9816.0815.8115.9215.92-0.06%617,870
Dec 30, 202415.9016.1215.5415.9315.93-1.18%452,758
Dec 27, 202416.0216.1415.6716.1216.120.25%591,225
Dec 26, 202415.9216.1315.6916.0816.080.44%452,789
Dec 24, 202416.2316.2315.8616.0116.01-1.11%246,895
Dec 23, 202416.2416.5615.8916.1916.190.43%1,190,126
Dec 20, 202415.2716.1415.2416.1216.123.27%2,902,301
Dec 19, 202415.7016.0015.5215.6115.610.84%757,641
Dec 18, 202415.9816.3315.4315.4815.48-2.76%866,321
Dec 17, 202415.8516.0415.7215.9215.92-0.19%992,256
Dec 16, 202415.5016.1615.4515.9515.953.17%1,233,411
Dec 13, 202415.5615.6515.1715.4615.46-0.64%897,952
Dec 12, 202415.5715.9315.3615.5615.561.04%1,277,246
Dec 11, 202414.9515.5814.8415.4015.403.08%1,500,018
Dec 10, 202414.6015.2314.5514.9414.941.01%1,315,253
Dec 9, 202414.8214.9514.2614.7914.790.68%664,828
Dec 6, 202413.9014.7113.8014.6914.695.30%1,258,744
Dec 5, 202414.0014.3913.9113.9513.95-1.20%918,606
Dec 4, 202414.2414.3113.7214.1214.12-1.94%1,235,488
Dec 3, 202413.6014.4613.3614.4014.404.96%1,015,174
Dec 2, 202413.6713.8313.4513.7213.720.37%686,354
Nov 29, 202414.0114.0613.6013.6713.67-2.43%385,813
Nov 27, 202414.1214.2713.9614.0114.01-0.57%645,296
Nov 26, 202413.9014.2213.3014.0914.090.79%1,320,571
Nov 25, 202414.0014.1613.7713.9813.980.50%1,155,501
Nov 22, 202413.3213.9312.8113.9113.913.50%896,821
Nov 21, 202413.8413.8813.3813.4413.44-2.68%1,084,148
Nov 20, 202413.7514.0513.5213.8113.810.58%814,026
Nov 19, 202413.0313.7413.0313.7313.735.05%971,100
Nov 18, 202413.2713.4013.0013.0713.07-1.51%492,839
Nov 15, 202413.4213.4213.0513.2713.27-0.08%562,406
Nov 14, 202413.8013.8512.9713.2813.28-3.42%1,309,727
Nov 13, 202414.1514.3713.7413.7513.75-2.90%1,275,458
Nov 12, 202414.0014.3913.9314.1614.161.14%912,266
Nov 11, 202414.3014.3913.7414.0014.00-1.27%1,507,166
Nov 8, 202414.0014.5013.8214.1814.181.29%2,625,922
Nov 7, 202413.9214.0613.7614.0014.000.14%1,275,489
Nov 6, 202413.6814.2013.2713.9813.985.99%1,907,430
Nov 5, 202412.8813.2412.7413.1913.191.38%647,207
Nov 4, 202413.0013.3612.5913.0113.01-0.84%1,161,256
Nov 1, 202413.5213.5712.3513.1213.12-6.42%2,901,096
Oct 31, 202413.9514.3413.2514.0214.021.67%3,275,332
Oct 30, 202413.3613.8613.3513.7913.792.15%1,916,326
Oct 29, 202413.4713.7213.3613.5013.500.15%977,883
Oct 28, 202413.5513.6613.3513.4813.480.07%703,067
Oct 25, 202413.1513.5013.0813.4713.472.98%346,036
Oct 24, 202412.9813.2912.9113.0813.081.16%317,777
Oct 23, 202413.3213.3312.7012.9312.93-2.93%465,279
Oct 22, 202413.5913.6713.2813.3213.32-2.63%315,179
Oct 21, 202413.5213.7913.4013.6813.681.33%1,059,246
Oct 18, 202413.4213.5613.3613.5013.500.52%363,561
Oct 17, 202413.4013.5013.3413.4313.43-397,505
Oct 16, 202413.3113.7513.2913.4313.430.90%909,962
Oct 15, 202413.0813.3912.9413.3113.311.76%657,958
Oct 14, 202413.2513.2512.9813.0813.08-1.21%380,973
Oct 11, 202413.1113.2813.0813.2413.240.99%257,388
Oct 10, 202413.1113.1612.9613.1113.11-1.06%295,271
Oct 9, 202413.1013.3812.8813.2513.251.15%593,404
Oct 8, 202412.9513.1712.8313.1013.101.16%1,059,883
Oct 7, 202412.9313.0412.7412.9512.95-0.38%654,970
Oct 4, 202412.6913.0212.5413.0013.003.75%655,642
Oct 3, 202412.5012.5912.4512.5312.53-0.16%309,501
Oct 2, 202412.4212.5812.3712.5512.550.64%377,384
Oct 1, 202412.8012.9612.1412.4712.47-2.58%666,124
Sep 30, 202412.4513.0912.4512.8012.802.73%1,680,658
Sep 27, 202412.0412.5112.0112.4612.463.83%415,062