Weave Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	13.75	14.05	13.52	13.81	13.81	0.58%	814,026
Nov 19, 2024	13.03	13.74	13.03	13.73	13.73	5.05%	971,100
Nov 18, 2024	13.27	13.40	13.00	13.07	13.07	-1.51%	492,839
Nov 15, 2024	13.42	13.42	13.05	13.27	13.27	-0.08%	562,406
Nov 14, 2024	13.80	13.85	12.97	13.28	13.28	-3.42%	1,309,727
Nov 13, 2024	14.15	14.37	13.74	13.75	13.75	-2.90%	1,275,458
Nov 12, 2024	14.00	14.39	13.93	14.16	14.16	1.14%	912,266
Nov 11, 2024	14.30	14.39	13.74	14.00	14.00	-1.27%	1,507,166
Nov 8, 2024	14.00	14.50	13.82	14.18	14.18	1.29%	2,625,922
Nov 7, 2024	13.92	14.06	13.76	14.00	14.00	0.14%	1,275,489
Nov 6, 2024	13.68	14.20	13.27	13.98	13.98	5.99%	1,907,430
Nov 5, 2024	12.88	13.24	12.74	13.19	13.19	1.38%	647,207
Nov 4, 2024	13.00	13.36	12.59	13.01	13.01	-0.84%	1,161,256
Nov 1, 2024	13.52	13.57	12.35	13.12	13.12	-6.42%	2,901,096
Oct 31, 2024	13.95	14.34	13.25	14.02	14.02	1.67%	3,275,332
Oct 30, 2024	13.36	13.86	13.35	13.79	13.79	2.15%	1,916,326
Oct 29, 2024	13.47	13.72	13.36	13.50	13.50	0.15%	977,883
Oct 28, 2024	13.55	13.66	13.35	13.48	13.48	0.07%	703,067
Oct 25, 2024	13.15	13.50	13.08	13.47	13.47	2.98%	346,036
Oct 24, 2024	12.98	13.29	12.91	13.08	13.08	1.16%	317,777
Oct 23, 2024	13.32	13.33	12.70	12.93	12.93	-2.93%	465,279
Oct 22, 2024	13.59	13.67	13.28	13.32	13.32	-2.63%	315,179
Oct 21, 2024	13.52	13.79	13.40	13.68	13.68	1.33%	1,059,246
Oct 18, 2024	13.42	13.56	13.36	13.50	13.50	0.52%	363,561
Oct 17, 2024	13.40	13.50	13.34	13.43	13.43	-	397,505
Oct 16, 2024	13.31	13.75	13.29	13.43	13.43	0.90%	909,962
Oct 15, 2024	13.08	13.39	12.94	13.31	13.31	1.76%	657,958
Oct 14, 2024	13.25	13.25	12.98	13.08	13.08	-1.21%	380,973
Oct 11, 2024	13.11	13.28	13.08	13.24	13.24	0.99%	257,388
Oct 10, 2024	13.11	13.16	12.96	13.11	13.11	-1.06%	295,271
Oct 9, 2024	13.10	13.38	12.88	13.25	13.25	1.15%	593,404
Oct 8, 2024	12.95	13.17	12.83	13.10	13.10	1.16%	1,059,883
Oct 7, 2024	12.93	13.04	12.74	12.95	12.95	-0.38%	654,970
Oct 4, 2024	12.69	13.02	12.54	13.00	13.00	3.75%	655,642
Oct 3, 2024	12.50	12.59	12.45	12.53	12.53	-0.16%	309,501
Oct 2, 2024	12.42	12.58	12.37	12.55	12.55	0.64%	377,384
Oct 1, 2024	12.80	12.96	12.14	12.47	12.47	-2.58%	666,124
Sep 30, 2024	12.45	13.09	12.45	12.80	12.80	2.73%	1,680,658
Sep 27, 2024	12.04	12.51	12.01	12.46	12.46	3.83%	415,062
Sep 26, 2024	12.21	12.21	11.99	12.00	12.00	-0.91%	238,160
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