Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
12.00
-0.11 (-0.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 12.21 | 12.21 | 11.99 | 12.00 | 12.00 | -0.91% | 238,158 |
| 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 |
| Aug 23, 2024 | 10.80 | 11.03 | 10.80 | 10.91 | 10.91 | 1.77% | 333,570 |
| Aug 22, 2024 | 10.95 | 11.07 | 10.70 | 10.72 | 10.72 | -2.46% | 256,263 |
| Aug 21, 2024 | 11.29 | 11.29 | 10.81 | 10.99 | 10.99 | -1.87% | 333,738 |
| Aug 20, 2024 | 11.29 | 11.35 | 10.98 | 11.20 | 11.20 | -0.44% | 325,324 |
| Aug 19, 2024 | 10.98 | 11.27 | 10.63 | 11.25 | 11.25 | 2.09% | 364,971 |
| Aug 16, 2024 | 10.73 | 11.07 | 10.72 | 11.02 | 11.02 | 1.75% | 427,360 |
| Aug 15, 2024 | 10.97 | 11.06 | 10.56 | 10.83 | 10.83 | -0.55% | 530,412 |
| Aug 14, 2024 | 10.59 | 10.91 | 10.42 | 10.89 | 10.89 | 3.62% | 971,717 |
| Aug 13, 2024 | 10.57 | 10.65 | 10.18 | 10.51 | 10.51 | -0.10% | 592,875 |
| Aug 12, 2024 | 10.28 | 10.53 | 10.21 | 10.52 | 10.52 | 2.83% | 247,881 |
| Aug 9, 2024 | 10.19 | 10.27 | 9.93 | 10.23 | 10.23 | 0.29% | 213,481 |
| Aug 8, 2024 | 9.98 | 10.20 | 9.88 | 10.20 | 10.20 | 2.82% | 331,679 |
| Aug 7, 2024 | 10.50 | 10.64 | 9.89 | 9.92 | 9.92 | -4.71% | 279,796 |
| Aug 6, 2024 | 10.29 | 10.50 | 10.25 | 10.41 | 10.41 | 1.76% | 385,192 |
| Aug 5, 2024 | 9.81 | 10.41 | 9.70 | 10.23 | 10.23 | -3.67% | 415,458 |
| Aug 2, 2024 | 10.46 | 10.71 | 10.13 | 10.62 | 10.62 | -2.57% | 492,366 |
| Aug 1, 2024 | 11.00 | 12.24 | 10.39 | 10.90 | 10.90 | 9.00% | 1,123,108 |
| Jul 31, 2024 | 10.21 | 10.43 | 9.92 | 10.00 | 10.00 | -2.34% | 400,214 |
| Jul 30, 2024 | 10.27 | 10.38 | 10.05 | 10.24 | 10.24 | 0.20% | 254,079 |
| Jul 29, 2024 | 10.40 | 10.50 | 10.14 | 10.22 | 10.22 | -1.45% | 193,861 |
| Jul 26, 2024 | 10.38 | 10.39 | 10.08 | 10.37 | 10.37 | 1.57% | 200,549 |
| Jul 25, 2024 | 9.82 | 10.46 | 9.82 | 10.21 | 10.21 | 4.83% | 221,236 |
| Jul 24, 2024 | 10.05 | 10.17 | 9.68 | 9.74 | 9.74 | -3.85% | 208,223 |
| Jul 23, 2024 | 9.84 | 10.20 | 9.82 | 10.13 | 10.13 | 2.22% | 202,447 |
| Jul 22, 2024 | 9.85 | 9.98 | 9.70 | 9.91 | 9.91 | 0.92% | 194,756 |
| Jul 19, 2024 | 9.69 | 9.85 | 9.54 | 9.82 | 9.82 | 1.87% | 217,426 |
| Jul 18, 2024 | 9.89 | 10.09 | 9.64 | 9.64 | 9.64 | -2.82% | 234,717 |
| Jul 17, 2024 | 9.95 | 10.17 | 9.75 | 9.92 | 9.92 | -1.10% | 341,270 |
| Jul 16, 2024 | 9.78 | 10.15 | 9.77 | 10.03 | 10.03 | 3.51% | 320,778 |
| Jul 15, 2024 | 9.12 | 9.80 | 9.06 | 9.69 | 9.69 | 7.43% | 1,315,867 |
| Jul 12, 2024 | 9.31 | 9.38 | 8.96 | 9.02 | 9.02 | -2.59% | 270,246 |
| Jul 11, 2024 | 9.12 | 9.27 | 9.06 | 9.26 | 9.26 | 3.12% | 216,147 |
| Jul 10, 2024 | 8.97 | 9.10 | 8.80 | 8.98 | 8.98 | 0.79% | 165,664 |
| Jul 9, 2024 | 8.95 | 9.07 | 8.75 | 8.91 | 8.91 | -0.78% | 182,279 |
| Jul 8, 2024 | 9.12 | 9.25 | 8.98 | 8.98 | 8.98 | -1.54% | 175,941 |
| Jul 5, 2024 | 9.07 | 9.18 | 8.95 | 9.12 | 9.12 | 0.55% | 148,512 |
| Jul 3, 2024 | 9.14 | 9.19 | 9.00 | 9.07 | 9.07 | -0.44% | 158,853 |
| Jul 2, 2024 | 9.08 | 9.15 | 8.93 | 9.11 | 9.11 | 0.22% | 155,538 |
| Jul 1, 2024 | 8.98 | 9.09 | 8.83 | 9.09 | 9.09 | 0.78% | 230,250 |
| Jun 28, 2024 | 8.99 | 9.08 | 8.89 | 9.02 | 9.02 | 1.12% | 1,208,377 |
| Jun 27, 2024 | 8.87 | 9.11 | 8.80 | 8.92 | 8.92 | 1.36% | 504,978 |
| Jun 26, 2024 | 8.74 | 8.86 | 8.68 | 8.80 | 8.80 | 1.50% | 191,836 |
| Jun 25, 2024 | 8.59 | 8.76 | 8.50 | 8.67 | 8.67 | 0.93% | 228,246 |
| Jun 24, 2024 | 8.93 | 9.00 | 8.57 | 8.59 | 8.59 | -3.91% | 252,498 |
| Jun 21, 2024 | 8.70 | 8.96 | 8.70 | 8.94 | 8.94 | 2.76% | 319,766 |
| Jun 20, 2024 | 8.83 | 8.83 | 8.52 | 8.70 | 8.70 | -1.58% | 285,806 |
| Jun 18, 2024 | 9.14 | 9.14 | 8.84 | 8.84 | 8.84 | -2.10% | 356,835 |
| Jun 17, 2024 | 9.00 | 9.08 | 8.87 | 9.03 | 9.03 | 0.33% | 443,959 |
| Jun 14, 2024 | 8.95 | 9.11 | 8.88 | 9.00 | 9.00 | -0.33% | 320,583 |
| Jun 13, 2024 | 8.70 | 9.07 | 8.68 | 9.03 | 9.03 | 3.56% | 397,801 |
| Jun 12, 2024 | 9.00 | 9.06 | 8.71 | 8.72 | 8.72 | -1.47% | 244,459 |
| Jun 11, 2024 | 8.93 | 8.93 | 8.70 | 8.85 | 8.85 | -1.78% | 179,171 |
| Jun 10, 2024 | 8.78 | 9.13 | 8.78 | 9.01 | 9.01 | 2.27% | 247,468 |
| Jun 7, 2024 | 8.87 | 8.93 | 8.73 | 8.81 | 8.81 | -1.01% | 332,521 |
| Jun 6, 2024 | 8.75 | 8.94 | 8.75 | 8.90 | 8.90 | 1.60% | 254,810 |
| Jun 5, 2024 | 8.48 | 8.77 | 8.40 | 8.76 | 8.76 | 4.66% | 337,456 |
| Jun 4, 2024 | 8.40 | 8.40 | 8.18 | 8.37 | 8.37 | -0.24% | 489,429 |
| Jun 3, 2024 | 8.75 | 8.84 | 8.35 | 8.39 | 8.39 | -3.01% | 465,606 |
| May 31, 2024 | 8.90 | 9.04 | 8.52 | 8.65 | 8.65 | 1.05% | 490,122 |
| May 30, 2024 | 8.70 | 8.89 | 8.52 | 8.56 | 8.56 | -2.95% | 311,803 |
| May 29, 2024 | 8.74 | 8.85 | 8.67 | 8.82 | 8.82 | -0.45% | 269,922 |
| May 28, 2024 | 8.91 | 8.99 | 8.66 | 8.86 | 8.86 | 0.11% | 326,706 |
| May 24, 2024 | 8.63 | 8.90 | 8.61 | 8.85 | 8.85 | 2.31% | 314,147 |
| May 23, 2024 | 8.85 | 8.91 | 8.63 | 8.65 | 8.65 | -1.82% | 363,926 |
| May 22, 2024 | 8.81 | 9.04 | 8.71 | 8.81 | 8.81 | - | 291,695 |
| May 21, 2024 | 8.85 | 9.00 | 8.75 | 8.81 | 8.81 | -1.01% | 225,913 |
| May 20, 2024 | 8.94 | 8.96 | 8.77 | 8.90 | 8.90 | -0.78% | 305,165 |
| May 17, 2024 | 9.14 | 9.26 | 8.91 | 8.97 | 8.97 | -1.75% | 362,451 |
| May 16, 2024 | 9.12 | 9.16 | 9.00 | 9.13 | 9.13 | 0.33% | 248,923 |
| May 15, 2024 | 8.95 | 9.15 | 8.85 | 9.10 | 9.10 | 3.06% | 332,891 |
| May 14, 2024 | 9.08 | 9.13 | 8.82 | 8.83 | 8.83 | -2.43% | 306,641 |
| May 13, 2024 | 8.95 | 9.15 | 8.78 | 9.05 | 9.05 | 1.91% | 477,419 |
| May 10, 2024 | 9.02 | 9.05 | 8.81 | 8.88 | 8.88 | -1.33% | 523,948 |
| May 9, 2024 | 9.01 | 9.06 | 8.84 | 9.00 | 9.00 | -0.11% | 571,533 |
| May 8, 2024 | 8.93 | 9.02 | 8.74 | 9.01 | 9.01 | - | 457,019 |
| May 7, 2024 | 8.44 | 9.09 | 8.38 | 9.01 | 9.01 | 8.16% | 1,040,558 |
| May 6, 2024 | 8.36 | 8.54 | 8.16 | 8.33 | 8.33 | 0.12% | 905,694 |