Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
10.36
-0.07 (-0.67%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.43 | 10.61 | 10.10 | 10.36 | 10.36 | -0.67% | 557,587 |
| Apr 25, 2025 | 10.00 | 10.44 | 9.90 | 10.43 | 10.43 | 4.40% | 546,181 |
| Apr 24, 2025 | 9.26 | 10.00 | 9.26 | 9.99 | 9.99 | 6.28% | 505,068 |
| Apr 23, 2025 | 9.32 | 9.69 | 9.32 | 9.40 | 9.40 | 3.75% | 637,674 |
| Apr 22, 2025 | 9.06 | 9.15 | 8.88 | 9.06 | 9.06 | 1.68% | 548,634 |
| Apr 21, 2025 | 9.18 | 9.30 | 8.77 | 8.91 | 8.91 | -4.30% | 482,782 |
| Apr 17, 2025 | 9.38 | 9.38 | 9.18 | 9.31 | 9.31 | -0.75% | 415,109 |
| Apr 16, 2025 | 9.43 | 9.66 | 9.22 | 9.38 | 9.38 | -2.70% | 563,372 |
| Apr 15, 2025 | 9.32 | 9.70 | 9.26 | 9.64 | 9.64 | 2.55% | 708,181 |
| Apr 14, 2025 | 9.85 | 9.98 | 9.35 | 9.40 | 9.40 | -1.47% | 448,804 |
| Apr 11, 2025 | 9.76 | 9.76 | 9.25 | 9.54 | 9.54 | -1.85% | 507,295 |
| Apr 10, 2025 | 10.24 | 10.24 | 9.53 | 9.72 | 9.72 | -7.25% | 758,393 |
| Apr 9, 2025 | 9.11 | 10.55 | 8.94 | 10.48 | 10.48 | 14.79% | 1,552,951 |
| Apr 8, 2025 | 9.58 | 9.67 | 8.94 | 9.13 | 9.13 | -1.51% | 1,309,291 |
| Apr 7, 2025 | 9.09 | 9.86 | 8.75 | 9.27 | 9.27 | -1.49% | 1,307,953 |
| Apr 4, 2025 | 9.62 | 9.70 | 9.20 | 9.41 | 9.41 | -5.90% | 1,054,343 |
| Apr 3, 2025 | 10.49 | 10.59 | 10.00 | 10.00 | 10.00 | -9.75% | 706,529 |
| Apr 2, 2025 | 10.98 | 11.34 | 10.98 | 11.08 | 11.08 | -0.89% | 881,584 |
| Apr 1, 2025 | 11.05 | 11.21 | 10.97 | 11.18 | 11.18 | 0.81% | 652,203 |
| Mar 31, 2025 | 10.81 | 11.10 | 10.51 | 11.09 | 11.09 | 0.73% | 1,194,918 |
| Mar 28, 2025 | 11.40 | 11.40 | 10.88 | 11.01 | 11.01 | -3.93% | 814,373 |
| Mar 27, 2025 | 11.63 | 11.70 | 11.33 | 11.46 | 11.46 | -1.46% | 342,853 |
| Mar 26, 2025 | 11.98 | 12.01 | 11.63 | 11.63 | 11.63 | -2.68% | 426,669 |
| Mar 25, 2025 | 12.07 | 12.17 | 11.94 | 11.95 | 11.95 | -0.50% | 403,142 |
| Mar 24, 2025 | 12.00 | 12.19 | 11.93 | 12.01 | 12.01 | 2.65% | 534,386 |
| Mar 21, 2025 | 11.39 | 11.73 | 11.27 | 11.70 | 11.70 | 0.52% | 1,023,565 |
| Mar 20, 2025 | 11.32 | 11.96 | 11.32 | 11.64 | 11.64 | 0.26% | 1,170,148 |
| Mar 19, 2025 | 11.20 | 11.62 | 11.08 | 11.61 | 11.61 | 4.22% | 1,615,107 |
| Mar 18, 2025 | 11.40 | 11.40 | 11.06 | 11.14 | 11.14 | -2.88% | 719,175 |
| Mar 17, 2025 | 11.15 | 11.51 | 11.02 | 11.47 | 11.47 | 2.41% | 811,047 |
| Mar 14, 2025 | 11.18 | 11.26 | 10.98 | 11.20 | 11.20 | 1.91% | 783,728 |
| Mar 13, 2025 | 11.41 | 11.41 | 10.83 | 10.99 | 10.99 | -3.93% | 720,874 |
| Mar 12, 2025 | 11.72 | 11.88 | 11.23 | 11.44 | 11.44 | 0.35% | 1,271,583 |
| Mar 11, 2025 | 10.61 | 11.52 | 10.54 | 11.40 | 11.40 | 7.45% | 1,608,040 |
| Mar 10, 2025 | 11.30 | 11.30 | 10.40 | 10.61 | 10.61 | -7.34% | 911,308 |
| Mar 7, 2025 | 11.56 | 11.62 | 10.96 | 11.45 | 11.45 | -1.55% | 1,082,283 |
| Mar 6, 2025 | 12.12 | 12.31 | 11.62 | 11.63 | 11.63 | -6.06% | 819,785 |
| Mar 5, 2025 | 12.13 | 12.43 | 11.96 | 12.38 | 12.38 | 2.06% | 690,510 |
| Mar 4, 2025 | 12.00 | 12.38 | 11.77 | 12.13 | 12.13 | 0.33% | 1,177,177 |
| Mar 3, 2025 | 12.61 | 12.72 | 11.86 | 12.09 | 12.09 | -4.05% | 769,284 |
| Feb 28, 2025 | 12.43 | 12.61 | 12.33 | 12.60 | 12.60 | 1.45% | 880,371 |
| Feb 27, 2025 | 12.95 | 12.98 | 12.37 | 12.42 | 12.42 | -3.12% | 1,104,936 |
| Feb 26, 2025 | 12.76 | 13.07 | 12.70 | 12.82 | 12.82 | 1.34% | 1,026,711 |
| Feb 25, 2025 | 13.16 | 13.28 | 12.60 | 12.65 | 12.65 | -4.82% | 1,764,817 |
| Feb 24, 2025 | 14.31 | 14.31 | 13.06 | 13.29 | 13.29 | -6.80% | 2,330,753 |
| Feb 21, 2025 | 15.71 | 15.71 | 13.71 | 14.26 | 14.26 | -15.57% | 7,750,217 |
| Feb 20, 2025 | 16.91 | 17.17 | 16.63 | 16.89 | 16.89 | -0.82% | 850,401 |
| Feb 19, 2025 | 17.14 | 17.23 | 16.63 | 17.03 | 17.03 | -1.45% | 999,070 |
| Feb 18, 2025 | 17.41 | 17.63 | 17.17 | 17.28 | 17.28 | -0.58% | 1,059,841 |
| Feb 14, 2025 | 17.28 | 17.58 | 17.06 | 17.38 | 17.38 | 0.29% | 826,151 |