Weave Communications Inc. (WEAV)

AI Score

Unlock

9.49

-0.15 (-1.56%)

At close: Apr 16, 2025, 10:03 AM

Weave Communications Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	9.32	9.32	9.70	9.70	9.26	9.26	9.64	9.64	2.55%	598,141
Apr 14, 2025	9.85	9.85	9.98	9.98	9.35	9.35	9.40	9.40	-1.47%	448,804
Apr 11, 2025	9.76	9.76	9.76	9.76	9.25	9.25	9.54	9.54	-1.85%	507,300
Apr 10, 2025	10.24	10.24	10.24	10.24	9.53	9.53	9.72	9.72	-7.25%	758,400
Apr 9, 2025	9.11	9.11	10.55	10.55	8.94	8.94	10.48	10.48	14.79%	1,552,951
Apr 8, 2025	9.58	9.58	9.67	9.67	8.94	8.94	9.13	9.13	-1.51%	1,309,300
Apr 7, 2025	9.09	9.09	9.86	9.86	8.75	8.75	9.27	9.27	-1.49%	1,307,953
Apr 4, 2025	9.62	9.62	9.70	9.70	9.20	9.20	9.41	9.41	-5.90%	1,054,343
Apr 3, 2025	10.49	10.49	10.59	10.59	10.00	10.00	10.00	10.00	-9.75%	706,529
Apr 2, 2025	10.98	10.98	11.34	11.34	10.98	10.98	11.08	11.08	-0.89%	881,600
Apr 1, 2025	11.05	11.05	11.21	11.21	10.97	10.97	11.18	11.18	0.81%	652,203
Mar 31, 2025	10.81	10.81	11.10	11.10	10.51	10.51	11.09	11.09	0.73%	1,194,918
Mar 28, 2025	11.40	11.40	11.40	11.40	10.88	10.88	11.01	11.01	-3.93%	814,400
Mar 27, 2025	11.63	11.63	11.70	11.70	11.33	11.33	11.46	11.46	-1.46%	342,900
Mar 26, 2025	11.98	11.98	12.01	12.01	11.63	11.63	11.63	11.63	-2.68%	426,700
Mar 25, 2025	12.07	12.07	12.17	12.17	11.94	11.94	11.95	11.95	-0.50%	403,142
Mar 24, 2025	12.00	12.00	12.19	12.19	11.93	11.93	12.01	12.01	2.65%	534,400
Mar 21, 2025	11.39	11.39	11.73	11.73	11.27	11.27	11.70	11.70	0.52%	1,023,600
Mar 20, 2025	11.32	11.32	11.96	11.96	11.32	11.32	11.64	11.64	0.26%	1,170,148
Mar 19, 2025	11.20	11.20	11.62	11.62	11.08	11.08	11.61	11.61	4.22%	1,615,107
Mar 18, 2025	11.40	11.40	11.40	11.40	11.06	11.06	11.14	11.14	-2.88%	719,200
Mar 17, 2025	11.15	11.15	11.51	11.51	11.02	11.02	11.47	11.47	2.41%	811,047
Mar 14, 2025	11.18	11.18	11.26	11.26	10.98	10.98	11.20	11.20	1.91%	783,728
Mar 13, 2025	11.41	11.41	11.41	11.41	10.83	10.83	10.99	10.99	-3.93%	720,900
Mar 12, 2025	11.72	11.72	11.88	11.88	11.23	11.23	11.44	11.44	0.35%	1,271,600
Mar 11, 2025	10.61	10.61	11.52	11.52	10.54	10.54	11.40	11.40	7.45%	1,608,040
Mar 10, 2025	11.30	11.30	11.30	11.30	10.40	10.40	10.61	10.61	-7.34%	911,504
Mar 7, 2025	11.56	11.56	11.62	11.62	10.96	10.96	11.45	11.45	-1.55%	1,082,300
Mar 6, 2025	12.12	12.12	12.31	12.31	11.62	11.62	11.63	11.63	-6.06%	819,800
Mar 5, 2025	12.13	12.13	12.43	12.43	11.96	11.96	12.38	12.38	2.06%	690,510
Mar 4, 2025	12.00	12.00	12.38	12.38	11.77	11.77	12.13	12.13	0.33%	1,177,200
Mar 3, 2025	12.61	12.61	12.72	12.72	11.86	11.86	12.09	12.09	-4.05%	769,284
Feb 28, 2025	12.43	12.43	12.61	12.61	12.33	12.33	12.60	12.60	1.45%	880,400
Feb 27, 2025	12.95	12.95	12.98	12.98	12.37	12.37	12.42	12.42	-3.12%	1,104,936
Feb 26, 2025	12.76	12.76	13.07	13.07	12.70	12.70	12.82	12.82	1.34%	1,026,711
Feb 25, 2025	13.16	13.16	13.28	13.28	12.60	12.60	12.65	12.65	-4.82%	1,764,817
Feb 24, 2025	14.31	14.31	14.31	14.31	13.06	13.06	13.29	13.29	-6.80%	2,330,753
Feb 21, 2025	15.71	15.71	15.71	15.71	13.71	13.71	14.26	14.26	-15.57%	7,750,217
Feb 20, 2025	16.91	16.91	17.17	17.17	16.63	16.63	16.89	16.89	-0.82%	850,401
Feb 19, 2025	17.14	17.14	17.23	17.23	16.63	16.63	17.03	17.03	-1.45%	999,100
Feb 18, 2025	17.41	17.41	17.63	17.63	17.17	17.17	17.28	17.28	-0.58%	1,059,841
Feb 14, 2025	17.28	17.28	17.58	17.58	17.06	17.06	17.38	17.38	0.29%	826,151
Feb 13, 2025	17.20	17.20	17.39	17.39	16.83	16.83	17.33	17.33	1.17%	669,400
Feb 12, 2025	17.10	17.10	17.44	17.44	16.90	16.90	17.13	17.13	-0.81%	558,220
Feb 11, 2025	17.28	17.28	17.48	17.48	17.26	17.26	17.27	17.27	-0.97%	659,100
Feb 10, 2025	17.34	17.34	17.45	17.45	17.02	17.02	17.44	17.44	1.34%	841,400
Feb 7, 2025	17.28	17.28	17.45	17.45	16.93	16.93	17.21	17.21	0.17%	484,608
Feb 6, 2025	17.10	17.10	17.25	17.25	16.80	16.80	17.18	17.18	0.00%	1,983,100
Feb 5, 2025	16.84	16.84	17.25	17.25	16.75	16.75	17.18	17.18	2.08%	698,948
Feb 4, 2025	16.39	16.39	16.84	16.84	16.39	16.39	16.83	16.83	2.68%	590,323