Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
6.83
-0.47 (-6.44%)
At close: Aug 1, 2025, 4:00 PM
6.80
-0.03 (-0.44%)
After-hours: Aug 1, 2025, 7:51 PM EDT

Weave Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.087.266.756.836.83-6.44%2,551,825
Jul 31, 20257.617.617.247.307.30-2.93%959,273
Jul 30, 20257.707.737.487.527.52-1.31%834,665
Jul 29, 20257.807.807.627.627.62-1.30%728,106
Jul 28, 20257.827.897.677.727.72-0.26%695,214
Jul 25, 20257.987.987.727.747.74-2.03%587,767
Jul 24, 20258.068.177.897.907.90-2.83%784,557
Jul 23, 20258.168.287.948.138.130.25%723,292
Jul 22, 20257.858.177.738.118.113.71%1,187,371
Jul 21, 20257.847.927.637.827.820.64%1,045,494
Jul 18, 20257.517.827.457.777.772.78%964,230
Jul 17, 20257.377.627.377.567.562.44%473,795
Jul 16, 20257.437.477.257.387.380.41%1,024,067
Jul 15, 20257.617.617.337.357.35-2.78%743,207
Jul 14, 20257.677.887.537.567.56-2.33%825,788
Jul 11, 20258.338.367.717.747.74-7.97%767,262
Jul 10, 20258.708.728.358.418.41-2.89%988,989
Jul 9, 20258.738.748.458.668.66-0.80%780,634
Jul 8, 20258.648.928.648.738.730.92%816,220
Jul 7, 20258.699.108.608.658.65-1.59%1,258,947
Jul 3, 20258.068.858.068.798.7910.15%1,345,181
Jul 2, 20258.338.397.987.987.98-4.55%992,758
Jul 1, 20258.258.688.208.368.360.48%803,348
Jun 30, 20258.328.458.258.328.321.09%643,082
Jun 27, 20258.278.418.198.238.230.24%3,642,178
Jun 26, 20258.208.248.068.218.211.23%1,304,850
Jun 25, 20258.438.568.108.118.11-3.68%800,258
Jun 24, 20258.338.538.208.428.423.19%912,396
Jun 23, 20258.108.207.918.168.160.37%580,403
Jun 20, 20258.398.548.068.138.13-2.17%1,043,071
Jun 18, 20258.428.538.248.318.31-1.54%869,428
Jun 17, 20258.488.668.398.448.44-2.43%836,437
Jun 16, 20258.598.758.488.658.651.41%923,725
Jun 13, 20258.948.948.508.538.53-6.16%660,091
Jun 12, 20259.289.409.099.099.09-2.57%514,719
Jun 11, 20259.739.779.279.339.33-3.42%1,203,840
Jun 10, 20259.969.999.589.669.66-2.23%614,365
Jun 9, 202510.0210.049.889.889.88-0.30%621,877
Jun 6, 20259.889.969.799.919.912.06%610,112
Jun 5, 20259.619.889.579.719.710.31%719,613
Jun 4, 20259.639.799.609.689.680.73%533,345
Jun 3, 20259.449.659.319.619.612.45%943,706
Jun 2, 20259.579.709.299.389.38-2.80%823,248
May 30, 20259.509.699.409.659.650.84%1,625,406
May 29, 20259.819.829.579.579.57-0.52%635,335
May 28, 20259.879.929.559.629.62-2.73%637,157
May 27, 20259.8010.119.759.899.893.13%630,105
May 23, 20259.509.729.509.599.59-1.54%625,366
May 22, 20259.719.909.599.749.740.52%1,395,437
May 21, 202510.2110.309.629.699.69-6.56%1,358,207