Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
6.17
+0.21 (3.52%)
At close: Jul 24, 2026, 4:00 PM EDT
6.18
+0.01 (0.16%)
After-hours: Jul 24, 2026, 7:45 PM EDT
Weave Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |