Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
6.95
+0.07 (1.08%)
Oct 9, 2025, 9:30 AM EDT - Market open
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.87 | 6.93 | 6.68 | 6.88 | 6.88 | 1.33% | 953,853 |
| Oct 7, 2025 | 6.79 | 6.86 | 6.53 | 6.79 | 6.79 | 0.15% | 1,290,343 |
| Oct 6, 2025 | 6.73 | 6.93 | 6.61 | 6.78 | 6.78 | 1.95% | 1,218,827 |
| Oct 3, 2025 | 6.60 | 6.75 | 6.57 | 6.65 | 6.65 | 1.53% | 1,049,565 |
| Oct 2, 2025 | 6.48 | 6.60 | 6.35 | 6.55 | 6.55 | 1.55% | 1,180,100 |
| Oct 1, 2025 | 6.67 | 6.76 | 6.44 | 6.45 | 6.45 | -3.44% | 1,308,085 |
| Sep 30, 2025 | 6.92 | 6.96 | 6.58 | 6.68 | 6.68 | -3.75% | 1,634,476 |
| Sep 29, 2025 | 7.18 | 7.18 | 6.93 | 6.94 | 6.94 | -2.53% | 1,075,193 |
| Sep 26, 2025 | 6.99 | 7.28 | 6.95 | 7.12 | 7.12 | 1.57% | 718,082 |
| Sep 25, 2025 | 7.20 | 7.23 | 6.96 | 7.01 | 7.01 | -3.58% | 777,664 |
| Sep 24, 2025 | 7.56 | 7.64 | 7.26 | 7.27 | 7.27 | -3.45% | 591,460 |
| Sep 23, 2025 | 7.78 | 7.81 | 7.49 | 7.53 | 7.53 | -3.34% | 722,060 |
| Sep 22, 2025 | 7.50 | 7.81 | 7.46 | 7.79 | 7.79 | 2.37% | 1,096,176 |
| Sep 19, 2025 | 7.67 | 7.70 | 7.49 | 7.61 | 7.61 | -1.04% | 3,451,969 |
| Sep 18, 2025 | 7.86 | 7.98 | 7.65 | 7.69 | 7.69 | -0.13% | 1,016,305 |
| Sep 17, 2025 | 7.66 | 7.97 | 7.61 | 7.70 | 7.70 | 0.52% | 1,186,860 |
| Sep 16, 2025 | 7.74 | 7.76 | 7.57 | 7.66 | 7.66 | -0.91% | 744,014 |
| Sep 15, 2025 | 7.76 | 7.92 | 7.71 | 7.73 | 7.73 | 0.78% | 548,590 |
| Sep 12, 2025 | 7.95 | 7.96 | 7.64 | 7.67 | 7.67 | -4.01% | 645,760 |
| Sep 11, 2025 | 7.61 | 8.00 | 7.60 | 7.99 | 7.99 | 5.41% | 776,850 |
| Sep 10, 2025 | 7.80 | 7.92 | 7.58 | 7.58 | 7.58 | -2.94% | 657,660 |
| Sep 9, 2025 | 7.85 | 7.90 | 7.76 | 7.81 | 7.81 | -1.01% | 613,921 |
| Sep 8, 2025 | 7.79 | 7.97 | 7.75 | 7.89 | 7.89 | 1.81% | 839,697 |
| Sep 5, 2025 | 7.71 | 7.83 | 7.58 | 7.75 | 7.75 | 2.24% | 979,298 |
| Sep 4, 2025 | 7.56 | 7.64 | 7.40 | 7.58 | 7.58 | -0.39% | 828,378 |
| Sep 3, 2025 | 7.70 | 7.77 | 7.56 | 7.61 | 7.61 | -1.68% | 726,004 |
| Sep 2, 2025 | 7.61 | 7.76 | 7.48 | 7.74 | 7.74 | -0.51% | 1,030,738 |
| Aug 29, 2025 | 7.73 | 7.84 | 7.73 | 7.78 | 7.78 | 1.17% | 606,839 |
| Aug 28, 2025 | 7.75 | 7.86 | 7.69 | 7.69 | 7.69 | -0.77% | 618,001 |
| Aug 27, 2025 | 7.59 | 7.78 | 7.59 | 7.75 | 7.75 | 3.06% | 618,858 |
| Aug 26, 2025 | 7.63 | 7.73 | 7.46 | 7.52 | 7.52 | -1.31% | 725,273 |
| Aug 25, 2025 | 7.82 | 7.82 | 7.52 | 7.62 | 7.62 | -1.80% | 1,091,563 |
| Aug 22, 2025 | 7.75 | 8.11 | 7.69 | 7.76 | 7.76 | 1.70% | 1,740,956 |
| Aug 21, 2025 | 7.54 | 7.78 | 7.52 | 7.63 | 7.63 | -0.26% | 991,494 |
| Aug 20, 2025 | 7.53 | 7.67 | 7.39 | 7.65 | 7.65 | 0.79% | 1,115,953 |
| Aug 19, 2025 | 8.02 | 8.05 | 7.58 | 7.59 | 7.59 | -5.13% | 1,409,227 |
| Aug 18, 2025 | 7.86 | 8.05 | 7.85 | 8.00 | 8.00 | 2.70% | 749,867 |
| Aug 15, 2025 | 7.77 | 7.95 | 7.75 | 7.79 | 7.79 | 0.65% | 1,594,600 |
| Aug 14, 2025 | 7.98 | 8.03 | 7.67 | 7.74 | 7.74 | -4.21% | 1,158,853 |
| Aug 13, 2025 | 7.71 | 8.10 | 7.60 | 8.08 | 8.08 | 5.90% | 1,239,125 |
| Aug 12, 2025 | 7.49 | 7.69 | 7.30 | 7.63 | 7.63 | 2.97% | 1,529,086 |
| Aug 11, 2025 | 7.57 | 7.77 | 7.40 | 7.41 | 7.41 | -2.11% | 1,455,104 |
| Aug 8, 2025 | 7.76 | 7.88 | 7.53 | 7.57 | 7.57 | -2.32% | 1,734,887 |
| Aug 7, 2025 | 7.57 | 7.88 | 7.50 | 7.75 | 7.75 | 4.31% | 2,246,467 |
| Aug 6, 2025 | 7.24 | 7.45 | 7.21 | 7.43 | 7.43 | 3.77% | 1,035,993 |
| Aug 5, 2025 | 7.25 | 7.30 | 7.09 | 7.16 | 7.16 | - | 1,094,186 |
| Aug 4, 2025 | 7.00 | 7.23 | 6.91 | 7.16 | 7.16 | 4.83% | 1,025,468 |
| Aug 1, 2025 | 7.08 | 7.26 | 6.75 | 6.83 | 6.83 | -6.44% | 2,551,825 |
| Jul 31, 2025 | 7.61 | 7.61 | 7.24 | 7.30 | 7.30 | -2.93% | 959,273 |
| Jul 30, 2025 | 7.70 | 7.73 | 7.48 | 7.52 | 7.52 | -1.31% | 834,665 |