Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
5.53
+0.07 (1.28%)
At close: Aug 17, 2026, 4:00 PM EDT
5.50
-0.03 (-0.54%)
After-hours: Aug 17, 2026, 6:08 PM EDT
Weave Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.18 | 6.22 | 5.93 | 5.96 | 5.96 | -2.93% | 890,562 |
| Jul 22, 2026 | 6.78 | 6.83 | 6.02 | 6.14 | 6.14 | -9.71% | 1,411,438 |
| Jul 21, 2026 | 6.98 | 7.11 | 6.77 | 6.80 | 6.80 | -4.90% | 877,429 |
| Jul 20, 2026 | 7.15 | 7.23 | 7.00 | 7.15 | 7.15 | -1.11% | 1,190,943 |
| Jul 17, 2026 | 7.25 | 7.47 | 7.20 | 7.23 | 7.23 | -1.63% | 858,952 |
| Jul 16, 2026 | 7.48 | 7.54 | 7.28 | 7.35 | 7.35 | - | 1,011,114 |
| Jul 15, 2026 | 7.50 | 7.66 | 7.30 | 7.35 | 7.35 | -1.08% | 2,000,551 |
| Jul 14, 2026 | 7.00 | 7.43 | 6.91 | 7.43 | 7.43 | 2.06% | 1,404,922 |
| Jul 13, 2026 | 7.00 | 7.31 | 7.00 | 7.28 | 7.28 | 5.05% | 1,295,923 |
| Jul 10, 2026 | 6.91 | 6.95 | 6.75 | 6.93 | 6.93 | 2.36% | 808,572 |
| Jul 9, 2026 | 6.52 | 6.86 | 6.40 | 6.77 | 6.77 | 0.30% | 821,654 |
| Jul 8, 2026 | 6.67 | 6.85 | 6.61 | 6.75 | 6.75 | -0.88% | 1,120,609 |
| Jul 7, 2026 | 6.91 | 7.09 | 6.79 | 6.81 | 6.81 | 1.64% | 1,250,788 |
| Jul 6, 2026 | 6.44 | 6.80 | 6.37 | 6.70 | 6.70 | 1.82% | 859,852 |
| Jul 2, 2026 | 6.36 | 6.60 | 6.35 | 6.58 | 6.58 | 2.65% | 1,254,124 |
| Jul 1, 2026 | 6.17 | 6.47 | 6.17 | 6.41 | 6.41 | 7.01% | 1,287,616 |
| Jun 30, 2026 | 6.09 | 6.18 | 5.92 | 5.99 | 5.99 | -2.28% | 964,886 |
| Jun 29, 2026 | 6.00 | 6.24 | 5.90 | 6.13 | 6.13 | 3.55% | 1,340,550 |
| Jun 26, 2026 | 5.46 | 5.92 | 5.46 | 5.92 | 5.92 | 8.62% | 1,999,698 |
| Jun 25, 2026 | 5.34 | 5.49 | 5.27 | 5.45 | 5.45 | 0.37% | 906,189 |
| Jun 24, 2026 | 5.44 | 5.59 | 5.41 | 5.43 | 5.43 | -0.18% | 1,089,711 |
| Jun 23, 2026 | 5.20 | 5.44 | 5.20 | 5.44 | 5.44 | 5.43% | 990,328 |
| Jun 22, 2026 | 5.14 | 5.33 | 4.97 | 5.16 | 5.16 | -0.77% | 959,701 |
| Jun 18, 2026 | 5.21 | 5.32 | 5.06 | 5.20 | 5.20 | -1.70% | 1,670,571 |
| Jun 17, 2026 | 5.42 | 5.55 | 5.26 | 5.29 | 5.29 | -3.29% | 747,247 |
| Jun 16, 2026 | 5.44 | 5.57 | 5.36 | 5.47 | 5.47 | 0.55% | 681,038 |
| Jun 15, 2026 | 5.58 | 5.69 | 5.40 | 5.44 | 5.44 | -1.45% | 1,172,133 |
| Jun 12, 2026 | 5.38 | 5.58 | 5.23 | 5.52 | 5.52 | 1.10% | 738,939 |
| Jun 11, 2026 | 5.53 | 5.53 | 5.25 | 5.46 | 5.46 | -2.15% | 939,950 |
| Jun 10, 2026 | 5.51 | 5.70 | 5.37 | 5.58 | 5.58 | - | 741,834 |
| Jun 9, 2026 | 5.59 | 5.74 | 5.39 | 5.58 | 5.58 | -1.59% | 829,505 |
| Jun 8, 2026 | 5.66 | 5.74 | 5.58 | 5.67 | 5.67 | -0.35% | 744,491 |
| Jun 5, 2026 | 5.77 | 5.81 | 5.64 | 5.69 | 5.69 | -1.39% | 641,578 |