Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
6.98
+0.23 (3.41%)
At close: Dec 16, 2025, 4:00 PM EST
7.07
+0.09 (1.29%)
After-hours: Dec 16, 2025, 7:03 PM EST
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 6.69 | 7.09 | 6.64 | 6.98 | 6.98 | 3.41% | 1,359,562 |
| Dec 15, 2025 | 7.04 | 7.07 | 6.74 | 6.75 | 6.75 | -3.71% | 980,396 |
| Dec 12, 2025 | 7.13 | 7.16 | 6.96 | 7.01 | 7.01 | -0.71% | 1,445,952 |
| Dec 11, 2025 | 6.67 | 7.13 | 6.66 | 7.06 | 7.06 | 4.59% | 1,488,247 |
| 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% | 1,561,431 |
| 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 |
| Nov 6, 2025 | 6.71 | 6.73 | 6.52 | 6.66 | 6.66 | -1.48% | 1,442,041 |
| Nov 5, 2025 | 6.59 | 6.80 | 6.56 | 6.76 | 6.76 | 3.68% | 1,508,986 |
| Nov 4, 2025 | 6.83 | 7.04 | 6.41 | 6.52 | 6.52 | -7.12% | 2,627,480 |
| Nov 3, 2025 | 7.33 | 7.34 | 6.90 | 7.02 | 7.02 | -5.26% | 1,550,506 |
| Oct 31, 2025 | 7.20 | 7.51 | 6.89 | 7.41 | 7.41 | 13.48% | 2,829,343 |
| Oct 30, 2025 | 6.55 | 6.76 | 6.46 | 6.53 | 6.53 | -0.76% | 1,404,440 |
| Oct 29, 2025 | 6.93 | 7.00 | 6.58 | 6.58 | 6.58 | -6.00% | 1,284,967 |
| Oct 28, 2025 | 6.94 | 7.01 | 6.88 | 7.00 | 7.00 | 1.01% | 654,691 |
| Oct 27, 2025 | 7.05 | 7.05 | 6.91 | 6.93 | 6.93 | - | 658,150 |
| Oct 24, 2025 | 6.94 | 7.04 | 6.91 | 6.93 | 6.93 | 1.17% | 642,695 |
| Oct 23, 2025 | 6.80 | 6.86 | 6.71 | 6.85 | 6.85 | 0.59% | 683,495 |
| Oct 22, 2025 | 6.82 | 6.91 | 6.72 | 6.81 | 6.81 | -0.73% | 789,751 |
| Oct 21, 2025 | 6.74 | 6.98 | 6.65 | 6.86 | 6.86 | 1.33% | 895,015 |
| Oct 20, 2025 | 6.55 | 6.77 | 6.55 | 6.77 | 6.77 | 4.80% | 1,500,327 |
| Oct 17, 2025 | 6.49 | 6.59 | 6.42 | 6.46 | 6.46 | -1.07% | 1,070,120 |
| Oct 16, 2025 | 6.59 | 6.69 | 6.45 | 6.53 | 6.53 | -1.06% | 1,284,778 |
| Oct 15, 2025 | 6.82 | 6.90 | 6.59 | 6.60 | 6.60 | -2.65% | 1,266,245 |
| Oct 14, 2025 | 6.54 | 6.79 | 6.46 | 6.78 | 6.78 | 1.19% | 846,304 |
| Oct 13, 2025 | 6.75 | 6.77 | 6.55 | 6.70 | 6.70 | 1.82% | 1,082,800 |
| Oct 10, 2025 | 7.10 | 7.16 | 6.49 | 6.58 | 6.58 | -6.93% | 1,766,915 |
| Oct 9, 2025 | 6.93 | 7.40 | 6.84 | 7.07 | 7.07 | 2.76% | 1,863,509 |
| Oct 8, 2025 | 6.87 | 6.93 | 6.68 | 6.88 | 6.88 | 1.33% | 954,019 |
| Oct 7, 2025 | 6.79 | 6.86 | 6.53 | 6.79 | 6.79 | 0.15% | 1,290,343 |