Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
5.71
+0.10 (1.78%)
May 22, 2026, 4:00 PM EDT - Market closed
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.65 | 5.87 | 5.55 | 5.71 | 5.71 | 1.78% | 791,964 |
| May 21, 2026 | 5.76 | 5.80 | 5.49 | 5.61 | 5.61 | -4.75% | 1,680,811 |
| May 20, 2026 | 5.72 | 5.89 | 5.54 | 5.89 | 5.89 | 1.55% | 1,107,140 |
| May 19, 2026 | 5.46 | 5.84 | 5.39 | 5.80 | 5.80 | 6.62% | 1,473,295 |
| May 18, 2026 | 5.23 | 5.52 | 5.16 | 5.44 | 5.44 | 3.03% | 927,697 |
| May 15, 2026 | 5.15 | 5.38 | 5.04 | 5.28 | 5.28 | 2.52% | 1,073,773 |
| May 14, 2026 | 5.18 | 5.28 | 5.02 | 5.15 | 5.15 | -0.77% | 923,545 |
| May 13, 2026 | 5.37 | 5.37 | 5.14 | 5.19 | 5.19 | -4.77% | 949,243 |
| May 12, 2026 | 5.56 | 5.63 | 5.41 | 5.45 | 5.45 | -0.73% | 972,718 |
| May 11, 2026 | 5.86 | 5.89 | 5.44 | 5.49 | 5.49 | -7.58% | 1,150,003 |
| May 8, 2026 | 5.95 | 5.96 | 5.76 | 5.94 | 5.94 | -1.82% | 920,280 |
| May 7, 2026 | 6.05 | 6.25 | 6.03 | 6.05 | 6.05 | 0.67% | 1,408,201 |
| May 6, 2026 | 6.08 | 6.16 | 5.83 | 6.01 | 6.01 | -1.64% | 2,028,709 |
| May 5, 2026 | 6.03 | 6.27 | 5.92 | 6.11 | 6.11 | 0.33% | 1,501,908 |
| May 4, 2026 | 5.76 | 6.27 | 5.74 | 6.09 | 6.09 | 5.91% | 3,060,775 |
| May 1, 2026 | 5.72 | 5.91 | 5.25 | 5.75 | 5.75 | 17.11% | 5,145,110 |
| Apr 30, 2026 | 4.80 | 4.93 | 4.66 | 4.91 | 4.91 | 1.45% | 2,439,413 |
| Apr 29, 2026 | 4.91 | 4.97 | 4.62 | 4.84 | 4.84 | -2.81% | 2,467,893 |
| Apr 28, 2026 | 4.92 | 5.04 | 4.90 | 4.98 | 4.98 | 2.26% | 1,475,117 |
| Apr 27, 2026 | 4.82 | 4.96 | 4.76 | 4.87 | 4.87 | - | 1,295,635 |
| Apr 24, 2026 | 4.70 | 4.89 | 4.55 | 4.87 | 4.87 | 3.40% | 1,009,303 |
| Apr 23, 2026 | 5.30 | 5.30 | 4.69 | 4.71 | 4.71 | -13.10% | 1,258,870 |
| Apr 22, 2026 | 5.49 | 5.54 | 5.36 | 5.42 | 5.42 | - | 1,159,406 |
| Apr 21, 2026 | 5.47 | 5.65 | 5.41 | 5.42 | 5.42 | -0.91% | 626,455 |
| Apr 20, 2026 | 5.30 | 5.50 | 5.30 | 5.47 | 5.47 | 2.63% | 676,090 |
| Apr 17, 2026 | 5.48 | 5.50 | 5.30 | 5.33 | 5.33 | -0.19% | 924,542 |
| Apr 16, 2026 | 5.29 | 5.39 | 5.24 | 5.34 | 5.34 | 2.30% | 883,216 |
| Apr 15, 2026 | 5.07 | 5.29 | 5.04 | 5.22 | 5.22 | 3.98% | 955,035 |
| Apr 14, 2026 | 4.92 | 5.12 | 4.92 | 5.02 | 5.02 | 3.51% | 1,413,009 |
| Apr 13, 2026 | 4.62 | 4.90 | 4.62 | 4.85 | 4.85 | 4.75% | 1,132,566 |
| Apr 10, 2026 | 4.75 | 4.79 | 4.54 | 4.63 | 4.63 | -3.14% | 1,054,744 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.55 | 4.78 | 4.78 | -2.45% | 1,682,266 |
| Apr 8, 2026 | 5.32 | 5.34 | 4.88 | 4.90 | 4.90 | -4.11% | 1,286,517 |
| Apr 7, 2026 | 5.08 | 5.22 | 5.05 | 5.11 | 5.11 | 0.59% | 1,144,043 |
| Apr 6, 2026 | 4.90 | 5.11 | 4.89 | 5.08 | 5.08 | 3.46% | 1,237,431 |
| Apr 2, 2026 | 4.68 | 4.93 | 4.60 | 4.91 | 4.91 | 3.59% | 1,232,615 |
| Apr 1, 2026 | 4.67 | 4.93 | 4.63 | 4.74 | 4.74 | 2.60% | 1,232,713 |
| Mar 31, 2026 | 4.45 | 4.63 | 4.38 | 4.62 | 4.62 | 4.76% | 1,878,385 |
| Mar 30, 2026 | 4.47 | 4.50 | 4.28 | 4.41 | 4.41 | 0.92% | 2,108,885 |
| Mar 27, 2026 | 4.46 | 4.48 | 4.34 | 4.37 | 4.37 | -3.32% | 1,385,196 |
| Mar 26, 2026 | 4.35 | 4.67 | 4.35 | 4.52 | 4.52 | 2.49% | 1,804,427 |
| Mar 25, 2026 | 4.56 | 4.60 | 4.24 | 4.41 | 4.41 | -0.68% | 1,357,410 |
| Mar 24, 2026 | 4.69 | 4.70 | 4.44 | 4.44 | 4.44 | -6.72% | 1,189,929 |
| Mar 23, 2026 | 4.87 | 4.87 | 4.58 | 4.76 | 4.76 | 0.21% | 2,121,329 |
| Mar 20, 2026 | 4.75 | 4.93 | 4.60 | 4.75 | 4.75 | -0.42% | 2,300,406 |
| Mar 19, 2026 | 4.74 | 4.95 | 4.72 | 4.77 | 4.77 | -0.21% | 1,011,726 |
| Mar 18, 2026 | 4.78 | 4.89 | 4.75 | 4.78 | 4.78 | -1.04% | 993,033 |
| Mar 17, 2026 | 4.89 | 5.12 | 4.80 | 4.83 | 4.83 | -1.02% | 1,299,359 |
| Mar 16, 2026 | 4.91 | 5.02 | 4.81 | 4.88 | 4.88 | - | 1,209,642 |
| Mar 13, 2026 | 4.75 | 4.95 | 4.65 | 4.88 | 4.88 | 2.74% | 2,856,806 |