Weave Communications Inc. (WEAV)
NYSE: WEAV
· Real-Time Price · USD
7.67
-0.32 (-4.01%)
At close: Sep 12, 2025, 3:59 PM
7.67
-0.07%
After-hours: Sep 12, 2025, 05:29 PM EDT
WEAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 7.61 | 8.00 | 7.60 | 7.99 | 7.99 | 5.41% | 776,787 |
| Sep 10, 2025 | 7.80 | 7.92 | 7.58 | 7.58 | 7.58 | -2.94% | 657,700 |
| Sep 9, 2025 | 7.85 | 7.90 | 7.76 | 7.81 | 7.81 | -1.01% | 613,921 |
| Sep 8, 2025 | 7.79 | 7.97 | 7.75 | 7.89 | 7.89 | 1.81% | 839,700 |
| Sep 5, 2025 | 7.71 | 7.83 | 7.58 | 7.75 | 7.75 | 2.24% | 979,300 |
| Sep 4, 2025 | 7.56 | 7.64 | 7.40 | 7.58 | 7.58 | -0.39% | 828,400 |
| Sep 3, 2025 | 7.70 | 7.77 | 7.56 | 7.61 | 7.61 | -1.68% | 726,004 |
| Sep 2, 2025 | 7.61 | 7.76 | 7.48 | 7.74 | 7.74 | -0.51% | 1,030,738 |
| Aug 29, 2025 | 7.73 | 7.84 | 7.73 | 7.78 | 7.78 | 1.17% | 606,839 |
| Aug 28, 2025 | 7.75 | 7.86 | 7.69 | 7.69 | 7.69 | -0.77% | 618,001 |
| Aug 27, 2025 | 7.59 | 7.78 | 7.59 | 7.75 | 7.75 | 3.06% | 618,858 |
| Aug 26, 2025 | 7.63 | 7.73 | 7.46 | 7.52 | 7.52 | -1.31% | 725,300 |
| Aug 25, 2025 | 7.82 | 7.82 | 7.52 | 7.62 | 7.62 | -1.80% | 1,091,600 |
| Aug 22, 2025 | 7.75 | 8.11 | 7.69 | 7.76 | 7.76 | 1.70% | 1,740,956 |
| Aug 21, 2025 | 7.54 | 7.78 | 7.52 | 7.63 | 7.63 | -0.26% | 991,500 |
| Aug 20, 2025 | 7.53 | 7.67 | 7.39 | 7.65 | 7.65 | 0.79% | 1,116,000 |
| Aug 19, 2025 | 8.02 | 8.05 | 7.58 | 7.59 | 7.59 | -5.13% | 1,409,227 |
| Aug 18, 2025 | 7.86 | 8.05 | 7.85 | 8.00 | 8.00 | 2.70% | 749,900 |
| Aug 15, 2025 | 7.77 | 7.95 | 7.75 | 7.79 | 7.79 | 0.65% | 1,594,600 |
| Aug 14, 2025 | 7.98 | 8.03 | 7.67 | 7.74 | 7.74 | -4.21% | 1,158,900 |