Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
7.76
+0.13 (1.70%)
At close: Aug 22, 2025, 4:00 PM
7.86
+0.10 (1.29%)
After-hours: Aug 22, 2025, 7:00 PM EDT
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.75 | 8.11 | 7.69 | 7.76 | 7.76 | 1.70% | 1,740,956 |
| Aug 21, 2025 | 7.54 | 7.78 | 7.52 | 7.63 | 7.63 | -0.26% | 991,494 |
| Aug 20, 2025 | 7.53 | 7.67 | 7.39 | 7.65 | 7.65 | 0.79% | 1,115,953 |
| Aug 19, 2025 | 8.02 | 8.05 | 7.58 | 7.59 | 7.59 | -5.13% | 1,409,227 |
| Aug 18, 2025 | 7.86 | 8.05 | 7.85 | 8.00 | 8.00 | 2.70% | 749,867 |
| Aug 15, 2025 | 7.77 | 7.95 | 7.75 | 7.79 | 7.79 | 0.65% | 1,594,600 |
| Aug 14, 2025 | 7.98 | 8.03 | 7.67 | 7.74 | 7.74 | -4.21% | 1,158,853 |
| Aug 13, 2025 | 7.71 | 8.10 | 7.60 | 8.08 | 8.08 | 5.90% | 1,239,125 |
| Aug 12, 2025 | 7.49 | 7.69 | 7.30 | 7.63 | 7.63 | 2.97% | 1,529,086 |
| Aug 11, 2025 | 7.57 | 7.77 | 7.40 | 7.41 | 7.41 | -2.11% | 1,455,104 |
| Aug 8, 2025 | 7.76 | 7.88 | 7.53 | 7.57 | 7.57 | -2.32% | 1,734,887 |
| Aug 7, 2025 | 7.57 | 7.88 | 7.50 | 7.75 | 7.75 | 4.31% | 2,246,467 |
| Aug 6, 2025 | 7.24 | 7.45 | 7.21 | 7.43 | 7.43 | 3.77% | 1,035,993 |
| Aug 5, 2025 | 7.25 | 7.30 | 7.09 | 7.16 | 7.16 | - | 1,094,186 |
| Aug 4, 2025 | 7.00 | 7.23 | 6.91 | 7.16 | 7.16 | 4.83% | 1,025,468 |
| Aug 1, 2025 | 7.08 | 7.26 | 6.75 | 6.83 | 6.83 | -6.44% | 2,551,825 |
| Jul 31, 2025 | 7.61 | 7.61 | 7.24 | 7.30 | 7.30 | -2.93% | 959,273 |
| Jul 30, 2025 | 7.70 | 7.73 | 7.48 | 7.52 | 7.52 | -1.31% | 834,665 |
| Jul 29, 2025 | 7.80 | 7.80 | 7.62 | 7.62 | 7.62 | -1.30% | 728,106 |
| Jul 28, 2025 | 7.82 | 7.89 | 7.67 | 7.72 | 7.72 | -0.26% | 695,214 |
| Jul 25, 2025 | 7.98 | 7.98 | 7.72 | 7.74 | 7.74 | -2.03% | 587,767 |
| Jul 24, 2025 | 8.06 | 8.17 | 7.89 | 7.90 | 7.90 | -2.83% | 784,557 |
| Jul 23, 2025 | 8.16 | 8.28 | 7.94 | 8.13 | 8.13 | 0.25% | 723,292 |
| Jul 22, 2025 | 7.85 | 8.17 | 7.73 | 8.11 | 8.11 | 3.71% | 1,187,371 |
| Jul 21, 2025 | 7.84 | 7.92 | 7.63 | 7.82 | 7.82 | 0.64% | 1,045,494 |
| Jul 18, 2025 | 7.51 | 7.82 | 7.45 | 7.77 | 7.77 | 2.78% | 964,230 |
| Jul 17, 2025 | 7.37 | 7.62 | 7.37 | 7.56 | 7.56 | 2.44% | 473,795 |
| Jul 16, 2025 | 7.43 | 7.47 | 7.25 | 7.38 | 7.38 | 0.41% | 1,024,067 |
| Jul 15, 2025 | 7.61 | 7.61 | 7.33 | 7.35 | 7.35 | -2.78% | 743,207 |
| Jul 14, 2025 | 7.67 | 7.88 | 7.53 | 7.56 | 7.56 | -2.33% | 825,788 |
| Jul 11, 2025 | 8.33 | 8.36 | 7.71 | 7.74 | 7.74 | -7.97% | 767,262 |
| Jul 10, 2025 | 8.70 | 8.72 | 8.35 | 8.41 | 8.41 | -2.89% | 988,989 |
| Jul 9, 2025 | 8.73 | 8.74 | 8.45 | 8.66 | 8.66 | -0.80% | 780,634 |
| Jul 8, 2025 | 8.64 | 8.92 | 8.64 | 8.73 | 8.73 | 0.92% | 816,220 |
| Jul 7, 2025 | 8.69 | 9.10 | 8.60 | 8.65 | 8.65 | -1.59% | 1,258,947 |
| Jul 3, 2025 | 8.06 | 8.85 | 8.06 | 8.79 | 8.79 | 10.15% | 1,345,181 |
| Jul 2, 2025 | 8.33 | 8.39 | 7.98 | 7.98 | 7.98 | -4.55% | 992,758 |
| Jul 1, 2025 | 8.25 | 8.68 | 8.20 | 8.36 | 8.36 | 0.48% | 803,348 |
| Jun 30, 2025 | 8.32 | 8.45 | 8.25 | 8.32 | 8.32 | 1.09% | 643,082 |
| Jun 27, 2025 | 8.27 | 8.41 | 8.19 | 8.23 | 8.23 | 0.24% | 3,642,178 |
| Jun 26, 2025 | 8.20 | 8.24 | 8.06 | 8.21 | 8.21 | 1.23% | 1,304,850 |
| Jun 25, 2025 | 8.43 | 8.56 | 8.10 | 8.11 | 8.11 | -3.68% | 800,258 |
| Jun 24, 2025 | 8.33 | 8.53 | 8.20 | 8.42 | 8.42 | 3.19% | 912,396 |
| Jun 23, 2025 | 8.10 | 8.20 | 7.91 | 8.16 | 8.16 | 0.37% | 580,403 |
| Jun 20, 2025 | 8.39 | 8.54 | 8.06 | 8.13 | 8.13 | -2.17% | 1,043,071 |
| Jun 18, 2025 | 8.42 | 8.53 | 8.24 | 8.31 | 8.31 | -1.54% | 869,428 |
| Jun 17, 2025 | 8.48 | 8.66 | 8.39 | 8.44 | 8.44 | -2.43% | 836,437 |
| Jun 16, 2025 | 8.59 | 8.75 | 8.48 | 8.65 | 8.65 | 1.41% | 923,725 |
| Jun 13, 2025 | 8.94 | 8.94 | 8.50 | 8.53 | 8.53 | -6.16% | 660,091 |
| Jun 12, 2025 | 9.28 | 9.40 | 9.09 | 9.09 | 9.09 | -2.57% | 514,719 |