Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
7.40
+0.01 (0.14%)
At close: Oct 23, 2026, 4:00 PM EDT
7.41
+0.01 (0.13%)
After-hours: Oct 23, 2026, 7:54 PM EDT
Weave Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.40 | 7.40 | 7.39 | 7.40 | 7.40 | 0.14% | 1,241,559 |
| Oct 22, 2026 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | - | 4,460,963 |
| Oct 21, 2026 | 7.39 | 7.41 | 7.39 | 7.39 | 7.39 | - | 3,765,240 |
| Oct 20, 2026 | 7.40 | 7.41 | 7.39 | 7.39 | 7.39 | -0.14% | 2,799,850 |
| Oct 19, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | - | 600,586 |
| Oct 16, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 0.14% | 2,516,753 |
| Oct 15, 2026 | 7.38 | 7.40 | 7.38 | 7.39 | 7.39 | - | 1,095,058 |
| Oct 14, 2026 | 7.38 | 7.40 | 7.38 | 7.39 | 7.39 | 0.27% | 1,191,540 |
| Oct 13, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -0.14% | 3,560,656 |
| Oct 12, 2026 | 7.40 | 7.40 | 7.38 | 7.38 | 7.38 | - | 381,885 |
| Oct 9, 2026 | 7.38 | 7.40 | 7.37 | 7.38 | 7.38 | -0.14% | 3,375,156 |
| Oct 8, 2026 | 7.38 | 7.42 | 7.37 | 7.39 | 7.39 | 0.27% | 2,139,491 |
| Oct 7, 2026 | 7.37 | 7.39 | 7.37 | 7.37 | 7.37 | -0.14% | 674,224 |
| Oct 6, 2026 | 7.38 | 7.38 | 7.37 | 7.38 | 7.38 | 0.27% | 786,037 |
| Oct 5, 2026 | 7.37 | 7.38 | 7.36 | 7.36 | 7.36 | -0.14% | 786,507 |
| Oct 2, 2026 | 7.39 | 7.39 | 7.37 | 7.37 | 7.37 | -0.14% | 730,247 |
| Oct 1, 2026 | 7.38 | 7.40 | 7.36 | 7.38 | 7.38 | - | 1,659,179 |
| Sep 30, 2026 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | 0.27% | 968,023 |
| Sep 29, 2026 | 7.36 | 7.38 | 7.36 | 7.36 | 7.36 | -0.14% | 1,135,325 |
| Sep 28, 2026 | 7.35 | 7.38 | 7.35 | 7.37 | 7.37 | 0.27% | 833,995 |
| Sep 25, 2026 | 7.36 | 7.38 | 7.35 | 7.35 | 7.35 | 0.14% | 1,881,656 |
| Sep 24, 2026 | 7.35 | 7.37 | 7.33 | 7.34 | 7.34 | -0.27% | 1,627,338 |
| Sep 23, 2026 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | 0.27% | 863,402 |
| Sep 22, 2026 | 7.34 | 7.35 | 7.33 | 7.34 | 7.34 | 0.27% | 1,908,665 |
| Sep 21, 2026 | 7.32 | 7.34 | 7.32 | 7.32 | 7.32 | 0.41% | 1,071,840 |
| Sep 18, 2026 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | -0.55% | 3,312,845 |
| Sep 17, 2026 | 7.33 | 7.34 | 7.33 | 7.33 | 7.33 | 0.14% | 1,314,146 |
| Sep 16, 2026 | 7.32 | 7.34 | 7.32 | 7.32 | 7.32 | -0.14% | 2,445,483 |
| Sep 15, 2026 | 7.32 | 7.34 | 7.31 | 7.33 | 7.33 | 0.14% | 1,341,165 |
| Sep 14, 2026 | 7.32 | 7.33 | 7.31 | 7.32 | 7.32 | 0.14% | 1,249,430 |
| Sep 11, 2026 | 7.31 | 7.32 | 7.30 | 7.31 | 7.31 | 0.14% | 1,174,505 |
| Sep 10, 2026 | 7.32 | 7.33 | 7.30 | 7.30 | 7.30 | - | 1,842,828 |
| Sep 9, 2026 | 7.31 | 7.32 | 7.30 | 7.30 | 7.30 | -0.14% | 1,692,201 |
| Sep 8, 2026 | 7.32 | 7.33 | 7.31 | 7.31 | 7.31 | -0.27% | 1,160,678 |
| Sep 4, 2026 | 7.31 | 7.36 | 7.31 | 7.33 | 7.33 | - | 2,184,881 |
| Sep 3, 2026 | 7.31 | 7.33 | 7.30 | 7.33 | 7.33 | 0.27% | 3,624,294 |
| Sep 2, 2026 | 7.30 | 7.32 | 7.30 | 7.31 | 7.31 | 0.14% | 5,181,083 |
| Sep 1, 2026 | 7.30 | 7.31 | 7.29 | 7.30 | 7.30 | -0.14% | 4,146,604 |
| Aug 31, 2026 | 7.30 | 7.31 | 7.29 | 7.31 | 7.31 | 0.27% | 1,802,084 |
| Aug 28, 2026 | 7.30 | 7.31 | 7.29 | 7.29 | 7.29 | -0.14% | 2,047,494 |
| Aug 27, 2026 | 7.30 | 7.31 | 7.29 | 7.30 | 7.30 | -0.14% | 7,569,571 |
| Aug 26, 2026 | 7.30 | 7.31 | 7.29 | 7.31 | 7.31 | 0.27% | 4,334,497 |
| Aug 25, 2026 | 7.31 | 7.32 | 7.29 | 7.29 | 7.29 | - | 4,269,775 |
| Aug 24, 2026 | 7.29 | 7.33 | 7.29 | 7.29 | 7.29 | - | 3,380,930 |
| Aug 21, 2026 | 7.30 | 7.31 | 7.29 | 7.29 | 7.29 | - | 4,419,592 |
| Aug 20, 2026 | 7.32 | 7.32 | 7.29 | 7.29 | 7.29 | -0.27% | 6,299,138 |
| Aug 19, 2026 | 7.29 | 7.31 | 7.28 | 7.31 | 7.31 | 0.41% | 8,401,708 |
| Aug 18, 2026 | 7.29 | 7.32 | 7.28 | 7.28 | 7.28 | 31.65% | 49,356,644 |
| Aug 17, 2026 | 5.38 | 5.59 | 5.36 | 5.53 | 5.53 | 1.28% | 1,422,536 |
| Aug 14, 2026 | 5.36 | 5.54 | 5.24 | 5.46 | 5.46 | 2.63% | 1,430,595 |