Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
6.58
+0.17 (2.65%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 5.78 | 5.94 | 5.68 | 5.77 | 5.77 | 1.58% | 629,296 |
| Jun 3, 2026 | 5.91 | 5.91 | 5.60 | 5.68 | 5.68 | -5.80% | 935,403 |
| Jun 2, 2026 | 6.30 | 6.38 | 6.00 | 6.03 | 6.03 | -6.94% | 1,115,093 |
| Jun 1, 2026 | 6.16 | 6.49 | 6.01 | 6.48 | 6.48 | 7.64% | 1,554,219 |
| May 29, 2026 | 5.84 | 6.13 | 5.83 | 6.02 | 6.02 | 4.51% | 957,329 |
| May 28, 2026 | 5.60 | 5.82 | 5.54 | 5.76 | 5.76 | 3.23% | 781,583 |
| May 27, 2026 | 5.54 | 5.85 | 5.53 | 5.58 | 5.58 | -0.89% | 875,261 |
| May 26, 2026 | 5.68 | 5.69 | 5.55 | 5.63 | 5.63 | -1.40% | 651,789 |
| 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 |