Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
11.00
-0.01 (-0.09%)
Mar 31, 2025, 2:25 PM EDT - Market open
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 10.81 | 10.94 | 10.51 | 10.88 | - | -1.23% | 156,832 |
| Mar 28, 2025 | 11.40 | 11.40 | 10.88 | 11.01 | 11.01 | -3.93% | 814,373 |
| Mar 27, 2025 | 11.63 | 11.70 | 11.33 | 11.46 | 11.46 | -1.46% | 342,853 |
| Mar 26, 2025 | 11.98 | 12.01 | 11.63 | 11.63 | 11.63 | -2.68% | 426,669 |
| Mar 25, 2025 | 12.07 | 12.17 | 11.94 | 11.95 | 11.95 | -0.50% | 403,142 |
| Mar 24, 2025 | 12.00 | 12.19 | 11.93 | 12.01 | 12.01 | 2.65% | 534,386 |
| Mar 21, 2025 | 11.39 | 11.73 | 11.27 | 11.70 | 11.70 | 0.52% | 1,023,565 |
| Mar 20, 2025 | 11.32 | 11.96 | 11.32 | 11.64 | 11.64 | 0.26% | 1,170,148 |
| Mar 19, 2025 | 11.20 | 11.62 | 11.08 | 11.61 | 11.61 | 4.22% | 1,615,107 |
| Mar 18, 2025 | 11.40 | 11.40 | 11.06 | 11.14 | 11.14 | -2.88% | 719,175 |
| Mar 17, 2025 | 11.15 | 11.51 | 11.02 | 11.47 | 11.47 | 2.41% | 811,047 |
| Mar 14, 2025 | 11.18 | 11.26 | 10.98 | 11.20 | 11.20 | 1.91% | 783,728 |
| Mar 13, 2025 | 11.41 | 11.41 | 10.83 | 10.99 | 10.99 | -3.93% | 720,874 |
| Mar 12, 2025 | 11.72 | 11.88 | 11.23 | 11.44 | 11.44 | 0.35% | 1,271,583 |
| Mar 11, 2025 | 10.61 | 11.52 | 10.54 | 11.40 | 11.40 | 7.45% | 1,608,040 |
| Mar 10, 2025 | 11.30 | 11.30 | 10.40 | 10.61 | 10.61 | -7.34% | 911,308 |
| Mar 7, 2025 | 11.56 | 11.62 | 10.96 | 11.45 | 11.45 | -1.55% | 1,082,283 |
| Mar 6, 2025 | 12.12 | 12.31 | 11.62 | 11.63 | 11.63 | -6.06% | 819,785 |
| Mar 5, 2025 | 12.13 | 12.43 | 11.96 | 12.38 | 12.38 | 2.06% | 690,510 |
| Mar 4, 2025 | 12.00 | 12.38 | 11.77 | 12.13 | 12.13 | 0.33% | 1,177,177 |
| Mar 3, 2025 | 12.61 | 12.72 | 11.86 | 12.09 | 12.09 | -4.05% | 769,284 |
| Feb 28, 2025 | 12.43 | 12.61 | 12.33 | 12.60 | 12.60 | 1.45% | 880,371 |
| Feb 27, 2025 | 12.95 | 12.98 | 12.37 | 12.42 | 12.42 | -3.12% | 1,104,936 |
| Feb 26, 2025 | 12.76 | 13.07 | 12.70 | 12.82 | 12.82 | 1.34% | 1,026,711 |
| Feb 25, 2025 | 13.16 | 13.28 | 12.60 | 12.65 | 12.65 | -4.82% | 1,764,817 |
| Feb 24, 2025 | 14.31 | 14.31 | 13.06 | 13.29 | 13.29 | -6.80% | 2,330,753 |
| Feb 21, 2025 | 15.71 | 15.71 | 13.71 | 14.26 | 14.26 | -15.57% | 7,750,217 |
| Feb 20, 2025 | 16.91 | 17.17 | 16.63 | 16.89 | 16.89 | -0.82% | 850,401 |
| Feb 19, 2025 | 17.14 | 17.23 | 16.63 | 17.03 | 17.03 | -1.45% | 999,070 |
| Feb 18, 2025 | 17.41 | 17.63 | 17.17 | 17.28 | 17.28 | -0.58% | 1,059,841 |
| Feb 14, 2025 | 17.28 | 17.58 | 17.06 | 17.38 | 17.38 | 0.29% | 826,151 |
| Feb 13, 2025 | 17.20 | 17.39 | 16.83 | 17.33 | 17.33 | 1.17% | 669,377 |
| Feb 12, 2025 | 17.10 | 17.44 | 16.90 | 17.13 | 17.13 | -0.81% | 558,220 |
| Feb 11, 2025 | 17.28 | 17.48 | 17.26 | 17.27 | 17.27 | -0.97% | 659,054 |
| Feb 10, 2025 | 17.34 | 17.45 | 17.02 | 17.44 | 17.44 | 1.34% | 841,376 |
| Feb 7, 2025 | 17.28 | 17.45 | 16.93 | 17.21 | 17.21 | 0.17% | 484,608 |
| Feb 6, 2025 | 17.10 | 17.25 | 16.80 | 17.18 | 17.18 | - | 1,983,055 |
| Feb 5, 2025 | 16.84 | 17.25 | 16.75 | 17.18 | 17.18 | 2.08% | 698,948 |
| Feb 4, 2025 | 16.39 | 16.84 | 16.39 | 16.83 | 16.83 | 2.68% | 590,323 |
| Feb 3, 2025 | 15.86 | 16.40 | 15.72 | 16.39 | 16.39 | 0.43% | 686,311 |
| Jan 31, 2025 | 16.45 | 16.86 | 16.28 | 16.32 | 16.32 | -0.43% | 1,052,152 |
| Jan 30, 2025 | 16.45 | 16.72 | 16.11 | 16.39 | 16.39 | -0.30% | 1,489,047 |
| Jan 29, 2025 | 16.25 | 16.51 | 15.92 | 16.44 | 16.44 | 0.49% | 999,570 |
| Jan 28, 2025 | 15.96 | 16.40 | 15.86 | 16.36 | 16.36 | 3.48% | 598,409 |
| Jan 27, 2025 | 15.86 | 16.15 | 15.37 | 15.81 | 15.81 | -2.41% | 689,388 |
| Jan 24, 2025 | 16.06 | 16.45 | 16.05 | 16.20 | 16.20 | 1.31% | 533,368 |
| Jan 23, 2025 | 15.78 | 16.00 | 15.63 | 15.99 | 15.99 | 0.95% | 425,866 |
| Jan 22, 2025 | 15.90 | 16.04 | 15.69 | 15.84 | 15.84 | 0.32% | 540,948 |
| Jan 21, 2025 | 15.83 | 16.05 | 15.46 | 15.79 | 15.79 | 0.25% | 897,282 |
| Jan 17, 2025 | 15.84 | 15.93 | 15.54 | 15.75 | 15.75 | -0.13% | 688,893 |