Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
5.02
+0.17 (3.51%)
At close: Apr 14, 2026, 4:00 PM EDT
5.02
0.00 (0.00%)
After-hours: Apr 14, 2026, 4:19 PM EDT
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 4.92 | 5.12 | 4.92 | 5.01 | - | 3.20% | 1,200,691 |
| Apr 13, 2026 | 4.62 | 4.90 | 4.62 | 4.85 | 4.85 | 4.75% | 1,086,405 |
| Apr 10, 2026 | 4.75 | 4.79 | 4.54 | 4.63 | 4.63 | -3.14% | 1,054,719 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.55 | 4.78 | 4.78 | -2.45% | 1,682,216 |
| Apr 8, 2026 | 5.32 | 5.34 | 4.88 | 4.90 | 4.90 | -4.11% | 1,285,367 |
| Apr 7, 2026 | 5.08 | 5.22 | 5.05 | 5.11 | 5.11 | 0.59% | 1,144,013 |
| Apr 6, 2026 | 4.90 | 5.11 | 4.89 | 5.08 | 5.08 | 3.46% | 1,237,423 |
| Apr 2, 2026 | 4.68 | 4.93 | 4.60 | 4.91 | 4.91 | 3.59% | 1,232,613 |
| Apr 1, 2026 | 4.67 | 4.93 | 4.63 | 4.74 | 4.74 | 2.60% | 1,232,710 |
| Mar 31, 2026 | 4.45 | 4.63 | 4.38 | 4.62 | 4.62 | 4.76% | 1,878,370 |
| Mar 30, 2026 | 4.47 | 4.50 | 4.28 | 4.41 | 4.41 | 0.92% | 2,102,808 |
| Mar 27, 2026 | 4.46 | 4.48 | 4.34 | 4.37 | 4.37 | -3.32% | 1,378,616 |
| Mar 26, 2026 | 4.35 | 4.67 | 4.35 | 4.52 | 4.52 | 2.49% | 1,803,195 |
| Mar 25, 2026 | 4.56 | 4.60 | 4.24 | 4.41 | 4.41 | -0.68% | 1,344,427 |
| Mar 24, 2026 | 4.69 | 4.70 | 4.44 | 4.44 | 4.44 | -6.72% | 1,164,865 |
| Mar 23, 2026 | 4.87 | 4.87 | 4.58 | 4.76 | 4.76 | 0.21% | 2,113,025 |
| Mar 20, 2026 | 4.75 | 4.93 | 4.60 | 4.75 | 4.75 | -0.42% | 2,206,925 |
| Mar 19, 2026 | 4.74 | 4.95 | 4.72 | 4.77 | 4.77 | -0.21% | 1,006,800 |
| Mar 18, 2026 | 4.78 | 4.89 | 4.75 | 4.78 | 4.78 | -1.04% | 992,912 |
| Mar 17, 2026 | 4.89 | 5.12 | 4.80 | 4.83 | 4.83 | -1.02% | 1,299,358 |
| Mar 16, 2026 | 4.91 | 5.02 | 4.81 | 4.88 | 4.88 | - | 1,134,133 |
| Mar 13, 2026 | 4.75 | 4.95 | 4.65 | 4.88 | 4.88 | 2.74% | 2,856,806 |
| Mar 12, 2026 | 4.93 | 5.12 | 4.72 | 4.75 | 4.75 | -4.81% | 2,199,007 |
| Mar 11, 2026 | 4.98 | 5.09 | 4.88 | 4.99 | 4.99 | 1.22% | 1,174,597 |
| Mar 10, 2026 | 5.30 | 5.39 | 4.86 | 4.93 | 4.93 | -8.87% | 1,675,564 |
| Mar 9, 2026 | 5.48 | 5.49 | 5.31 | 5.41 | 5.41 | -2.70% | 1,569,296 |
| Mar 6, 2026 | 5.48 | 5.65 | 5.40 | 5.56 | 5.56 | 0.36% | 1,411,543 |
| Mar 5, 2026 | 5.27 | 5.70 | 5.22 | 5.54 | 5.54 | 4.73% | 1,675,349 |
| Mar 4, 2026 | 5.38 | 5.39 | 5.27 | 5.29 | 5.29 | -0.75% | 1,540,709 |
| Mar 3, 2026 | 5.20 | 5.39 | 5.01 | 5.33 | 5.33 | - | 1,637,561 |
| Mar 2, 2026 | 4.93 | 5.41 | 4.90 | 5.33 | 5.33 | 5.75% | 2,447,056 |
| Feb 27, 2026 | 4.96 | 5.07 | 4.92 | 5.04 | 5.04 | 0.40% | 2,797,611 |
| Feb 26, 2026 | 4.97 | 5.11 | 4.85 | 5.02 | 5.02 | 2.45% | 1,824,464 |
| Feb 25, 2026 | 5.11 | 5.11 | 4.87 | 4.90 | 4.90 | -3.54% | 2,573,047 |
| Feb 24, 2026 | 4.95 | 5.26 | 4.90 | 5.08 | 5.08 | 3.04% | 2,487,286 |
| Feb 23, 2026 | 5.43 | 5.48 | 4.87 | 4.93 | 4.93 | -9.04% | 4,792,640 |
| Feb 20, 2026 | 5.65 | 5.98 | 5.15 | 5.42 | 5.42 | -4.91% | 4,012,803 |
| Feb 19, 2026 | 5.67 | 5.78 | 5.58 | 5.70 | 5.70 | -0.35% | 2,551,506 |
| Feb 18, 2026 | 5.64 | 5.80 | 5.55 | 5.72 | 5.72 | - | 2,023,637 |
| Feb 17, 2026 | 5.60 | 5.78 | 5.44 | 5.72 | 5.72 | 2.14% | 1,549,993 |
| Feb 13, 2026 | 5.68 | 5.81 | 5.58 | 5.60 | 5.60 | -0.71% | 2,063,394 |
| Feb 12, 2026 | 6.02 | 6.15 | 5.37 | 5.64 | 5.64 | -6.00% | 2,755,780 |
| Feb 11, 2026 | 6.45 | 6.50 | 5.98 | 6.00 | 6.00 | -6.54% | 3,634,733 |
| Feb 10, 2026 | 6.30 | 6.58 | 6.25 | 6.42 | 6.42 | 2.88% | 1,576,000 |
| Feb 9, 2026 | 6.22 | 6.35 | 6.09 | 6.24 | 6.24 | -0.16% | 1,461,267 |
| Feb 6, 2026 | 6.14 | 6.27 | 5.93 | 6.25 | 6.25 | 5.04% | 2,856,873 |
| Feb 5, 2026 | 6.28 | 6.50 | 5.93 | 5.95 | 5.95 | -5.85% | 3,339,300 |
| Feb 4, 2026 | 6.08 | 6.37 | 5.92 | 6.32 | 6.32 | 2.27% | 3,713,810 |
| Feb 3, 2026 | 6.42 | 6.45 | 5.79 | 6.18 | 6.18 | -4.92% | 5,190,334 |
| Feb 2, 2026 | 6.50 | 6.71 | 6.38 | 6.50 | 6.50 | - | 1,279,346 |