Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
6.63
+0.05 (0.76%)
Oct 30, 2025, 9:33 AM EDT - Market open

Weave Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.937.006.586.586.58-6.00%1,284,809
Oct 28, 20256.947.016.887.007.001.01%654,691
Oct 27, 20257.057.056.916.936.93-658,150
Oct 24, 20256.947.046.916.936.931.17%642,695
Oct 23, 20256.806.866.716.856.850.59%683,495
Oct 22, 20256.826.916.726.816.81-0.73%789,751
Oct 21, 20256.746.986.656.866.861.33%895,015
Oct 20, 20256.556.776.556.776.774.80%1,500,327
Oct 17, 20256.496.596.426.466.46-1.07%1,070,120
Oct 16, 20256.596.696.456.536.53-1.06%1,284,778
Oct 15, 20256.826.906.596.606.60-2.65%1,266,245
Oct 14, 20256.546.796.466.786.781.19%846,304
Oct 13, 20256.756.776.556.706.701.82%1,082,800
Oct 10, 20257.107.166.496.586.58-6.93%1,766,915
Oct 9, 20256.937.406.847.077.072.76%1,863,509
Oct 8, 20256.876.936.686.886.881.33%954,019
Oct 7, 20256.796.866.536.796.790.15%1,290,343
Oct 6, 20256.736.936.616.786.781.95%1,218,827
Oct 3, 20256.606.756.576.656.651.53%1,049,565
Oct 2, 20256.486.606.356.556.551.55%1,180,100
Oct 1, 20256.676.766.446.456.45-3.44%1,308,085
Sep 30, 20256.926.966.586.686.68-3.75%1,634,476
Sep 29, 20257.187.186.936.946.94-2.53%1,075,193
Sep 26, 20256.997.286.957.127.121.57%718,082
Sep 25, 20257.207.236.967.017.01-3.58%777,664
Sep 24, 20257.567.647.267.277.27-3.45%591,460
Sep 23, 20257.787.817.497.537.53-3.34%722,060
Sep 22, 20257.507.817.467.797.792.37%1,096,176
Sep 19, 20257.677.707.497.617.61-1.04%3,451,969
Sep 18, 20257.867.987.657.697.69-0.13%1,016,305
Sep 17, 20257.667.977.617.707.700.52%1,186,860
Sep 16, 20257.747.767.577.667.66-0.91%744,014
Sep 15, 20257.767.927.717.737.730.78%548,590
Sep 12, 20257.957.967.647.677.67-4.01%645,760
Sep 11, 20257.618.007.607.997.995.41%776,850
Sep 10, 20257.807.927.587.587.58-2.94%657,660
Sep 9, 20257.857.907.767.817.81-1.01%613,921
Sep 8, 20257.797.977.757.897.891.81%839,697
Sep 5, 20257.717.837.587.757.752.24%979,298
Sep 4, 20257.567.647.407.587.58-0.39%828,378
Sep 3, 20257.707.777.567.617.61-1.68%726,004
Sep 2, 20257.617.767.487.747.74-0.51%1,030,738
Aug 29, 20257.737.847.737.787.781.17%606,839
Aug 28, 20257.757.867.697.697.69-0.77%618,001
Aug 27, 20257.597.787.597.757.753.06%618,858
Aug 26, 20257.637.737.467.527.52-1.31%725,273
Aug 25, 20257.827.827.527.627.62-1.80%1,091,563
Aug 22, 20257.758.117.697.767.761.70%1,740,956
Aug 21, 20257.547.787.527.637.63-0.26%991,494
Aug 20, 20257.537.677.397.657.650.79%1,115,953