Weave Communications, Inc. Common Stock (WEAV)
6.7350
-0.0750 (-1.10%)
NYSE· Last Trade: Jul 8th, 11:08 AM EDT
Historical Prices For Weave Communications, Inc. Common Stock (WEAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 6.91 | 7.09 | 6.79 | 6.81 | 1,250,788 | 6.81 |
| 7/06/2026 | 6.44 | 6.80 | 6.37 | 6.70 | 861,941 | 6.70 |
| 7/02/2026 | 6.36 | 6.60 | 6.35 | 6.58 | 1,254,129 | 6.58 |
| 7/01/2026 | 6.17 | 6.46 | 6.17 | 6.41 | 1,295,228 | 6.41 |
| 6/30/2026 | 6.09 | 6.17 | 5.92 | 5.99 | 970,104 | 5.99 |
| 6/29/2026 | 6.00 | 6.24 | 5.89 | 6.13 | 1,341,048 | 6.13 |
| 6/26/2026 | 5.46 | 5.92 | 5.46 | 5.92 | 2,055,271 | 5.92 |
| 6/25/2026 | 5.34 | 5.49 | 5.27 | 5.45 | 906,389 | 5.45 |
| 6/24/2026 | 5.44 | 5.58 | 5.41 | 5.43 | 1,096,793 | 5.43 |
| 6/23/2026 | 5.20 | 5.44 | 5.20 | 5.44 | 990,338 | 5.44 |
| 6/22/2026 | 5.14 | 5.33 | 4.97 | 5.16 | 966,061 | 5.16 |
| 6/18/2026 | 5.21 | 5.32 | 5.06 | 5.20 | 1,670,690 | 5.20 |
| 6/17/2026 | 5.42 | 5.54 | 5.25 | 5.29 | 856,792 | 5.29 |
| 6/16/2026 | 5.44 | 5.57 | 5.36 | 5.47 | 681,698 | 5.47 |
| 6/15/2026 | 5.58 | 5.68 | 5.40 | 5.44 | 1,189,188 | 5.44 |
| 6/12/2026 | 5.38 | 5.58 | 5.23 | 5.52 | 757,265 | 5.52 |
| 6/11/2026 | 5.53 | 5.53 | 5.25 | 5.46 | 975,288 | 5.46 |
| 6/10/2026 | 5.51 | 5.70 | 5.37 | 5.58 | 742,165 | 5.58 |
| 6/09/2026 | 5.59 | 5.74 | 5.39 | 5.58 | 867,346 | 5.58 |
| 6/08/2026 | 5.66 | 5.74 | 5.58 | 5.67 | 744,492 | 5.67 |
| 6/05/2026 | 5.77 | 5.81 | 5.64 | 5.69 | 657,982 | 5.69 |
| 6/04/2026 | 5.78 | 5.94 | 5.68 | 5.77 | 629,297 | 5.77 |
| 6/03/2026 | 5.91 | 5.91 | 5.59 | 5.68 | 936,288 | 5.68 |
| 6/02/2026 | 6.30 | 6.38 | 6.00 | 6.03 | 1,129,388 | 6.03 |
| 6/01/2026 | 6.16 | 6.49 | 6.01 | 6.48 | 1,555,834 | 6.48 |
| 5/29/2026 | 0.00 | 6.13 | 5.83 | 6.02 | 957,716 | 6.02 |
| 5/28/2026 | 5.60 | 5.82 | 5.54 | 5.76 | 784,139 | 5.76 |
| 5/27/2026 | 5.54 | 5.85 | 5.53 | 5.58 | 886,838 | 5.58 |
| 5/26/2026 | 5.68 | 5.68 | 5.55 | 5.63 | 658,524 | 5.63 |
| 5/22/2026 | 5.65 | 5.87 | 5.54 | 5.71 | 793,782 | 5.71 |
| 5/21/2026 | 5.76 | 5.80 | 5.49 | 5.61 | 1,680,833 | 5.61 |
| 5/20/2026 | 5.72 | 5.89 | 5.54 | 5.89 | 1,110,892 | 5.89 |
| 5/19/2026 | 5.46 | 5.84 | 5.39 | 5.80 | 1,473,325 | 5.80 |
| 5/18/2026 | 5.23 | 5.51 | 5.16 | 5.44 | 929,633 | 5.44 |
| 5/15/2026 | 5.15 | 5.38 | 5.04 | 5.28 | 1,073,773 | 5.28 |
| 5/14/2026 | 5.18 | 5.28 | 5.02 | 5.15 | 923,546 | 5.15 |
| 5/13/2026 | 5.37 | 5.37 | 5.14 | 5.19 | 949,224 | 5.19 |
| 5/12/2026 | 5.56 | 5.63 | 5.41 | 5.45 | 972,718 | 5.45 |
| 5/11/2026 | 5.86 | 5.88 | 5.43 | 5.49 | 1,150,004 | 5.49 |
| 5/08/2026 | 5.95 | 5.96 | 5.76 | 5.94 | 920,280 | 5.94 |
| 5/07/2026 | 6.05 | 6.25 | 6.03 | 6.05 | 1,408,202 | 6.05 |
| 5/06/2026 | 6.08 | 6.16 | 5.83 | 6.01 | 2,028,709 | 6.01 |
| 5/05/2026 | 6.03 | 6.26 | 5.92 | 6.11 | 1,501,909 | 6.11 |
| 5/04/2026 | 5.76 | 6.27 | 5.74 | 6.09 | 3,060,475 | 6.09 |
| 5/01/2026 | 5.71 | 5.91 | 5.25 | 5.75 | 5,145,111 | 5.75 |
| 4/30/2026 | 4.80 | 4.93 | 4.66 | 4.91 | 2,435,087 | 4.91 |
| 4/29/2026 | 4.91 | 4.97 | 4.62 | 4.84 | 2,467,894 | 4.84 |
| 4/28/2026 | 4.92 | 5.04 | 4.90 | 4.98 | 1,475,018 | 4.98 |
| 4/27/2026 | 4.82 | 4.96 | 4.76 | 4.87 | 1,295,635 | 4.87 |
| 4/24/2026 | 4.70 | 4.89 | 4.55 | 4.87 | 1,009,304 | 4.87 |
| 4/23/2026 | 5.30 | 5.30 | 4.69 | 4.71 | 1,258,867 | 4.71 |
| 4/22/2026 | 5.49 | 5.54 | 5.36 | 5.42 | 1,159,407 | 5.42 |
| 4/21/2026 | 5.47 | 5.65 | 5.41 | 5.42 | 626,456 | 5.42 |
| 4/20/2026 | 5.30 | 5.50 | 5.30 | 5.47 | 676,090 | 5.47 |
| 4/17/2026 | 5.48 | 5.50 | 5.30 | 5.33 | 924,543 | 5.33 |
| 4/16/2026 | 5.29 | 5.39 | 5.24 | 5.34 | 883,017 | 5.34 |
| 4/15/2026 | 5.07 | 5.29 | 5.04 | 5.22 | 955,022 | 5.22 |
| 4/14/2026 | 4.92 | 5.12 | 4.92 | 5.02 | 1,413,005 | 5.02 |
| 4/13/2026 | 4.62 | 4.90 | 4.62 | 4.85 | 1,132,546 | 4.85 |
| 4/10/2026 | 4.75 | 4.79 | 4.54 | 4.63 | 1,054,745 | 4.63 |
| 4/09/2026 | 4.86 | 4.86 | 4.55 | 4.78 | 1,682,266 | 4.78 |
| 4/08/2026 | 5.32 | 5.34 | 4.88 | 4.90 | 1,285,473 | 4.90 |