Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
7.37
-0.01 (-0.14%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Weave Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 5.08 | 5.38 | 4.95 | 5.32 | 5.32 | 6.19% | 1,388,013 |
| Aug 12, 2026 | 4.90 | 5.03 | 4.89 | 5.01 | 5.01 | -0.40% | 1,700,685 |
| Aug 11, 2026 | 5.26 | 5.30 | 5.00 | 5.03 | 5.03 | -5.63% | 1,561,251 |
| Aug 10, 2026 | 5.16 | 5.55 | 5.16 | 5.33 | 5.33 | 0.76% | 2,183,929 |
| Aug 7, 2026 | 4.89 | 5.57 | 4.65 | 5.29 | 5.29 | -20.57% | 3,708,878 |
| Aug 6, 2026 | 6.49 | 6.67 | 6.45 | 6.66 | 6.66 | -2.06% | 1,254,285 |
| Aug 5, 2026 | 6.99 | 7.06 | 6.73 | 6.80 | 6.80 | -1.02% | 615,525 |
| Aug 4, 2026 | 6.65 | 6.90 | 6.65 | 6.87 | 6.87 | 1.78% | 722,710 |
| Aug 3, 2026 | 6.72 | 6.83 | 6.64 | 6.75 | 6.75 | 3.21% | 754,827 |
| Jul 31, 2026 | 6.37 | 6.61 | 6.34 | 6.54 | 6.54 | -0.30% | 600,853 |
| Jul 30, 2026 | 6.81 | 6.86 | 6.39 | 6.56 | 6.56 | -5.61% | 819,832 |
| Jul 29, 2026 | 6.95 | 7.07 | 6.81 | 6.95 | 6.95 | 0.87% | 1,009,501 |
| Jul 28, 2026 | 6.75 | 7.02 | 6.70 | 6.89 | 6.89 | 3.61% | 929,646 |
| Jul 27, 2026 | 6.25 | 6.74 | 6.25 | 6.65 | 6.65 | 7.78% | 975,786 |
| Jul 24, 2026 | 6.05 | 6.30 | 6.04 | 6.17 | 6.17 | 3.52% | 941,622 |