Weave Communications Inc. (WEAV)
NYSE: WEAV
· Real-Time Price · USD
7.83
0.09 (1.16%)
At close: Aug 15, 2025, 2:34 PM
WEAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.98 | 8.03 | 7.67 | 7.74 | 7.74 | -4.21% | 1,030,337 |
| Aug 13, 2025 | 7.71 | 8.10 | 7.60 | 8.08 | 8.08 | 5.90% | 1,239,125 |
| Aug 12, 2025 | 7.49 | 7.69 | 7.30 | 7.63 | 7.63 | 2.97% | 1,529,100 |
| Aug 11, 2025 | 7.57 | 7.77 | 7.40 | 7.41 | 7.41 | -2.11% | 1,455,104 |
| Aug 8, 2025 | 7.76 | 7.88 | 7.53 | 7.57 | 7.57 | -2.32% | 1,734,900 |
| Aug 7, 2025 | 7.57 | 7.88 | 7.50 | 7.75 | 7.75 | 4.31% | 2,246,467 |
| Aug 6, 2025 | 7.24 | 7.45 | 7.21 | 7.43 | 7.43 | 3.77% | 1,036,000 |
| Aug 5, 2025 | 7.25 | 7.30 | 7.09 | 7.16 | 7.16 | 0.00% | 1,094,200 |
| Aug 4, 2025 | 7.00 | 7.23 | 6.91 | 7.16 | 7.16 | 4.83% | 1,025,468 |
| Aug 1, 2025 | 7.08 | 7.26 | 6.75 | 6.83 | 6.83 | -6.44% | 2,551,825 |
| Jul 31, 2025 | 7.61 | 7.61 | 7.24 | 7.30 | 7.30 | -2.93% | 959,300 |
| Jul 30, 2025 | 7.70 | 7.73 | 7.48 | 7.52 | 7.52 | -1.31% | 834,700 |
| Jul 29, 2025 | 7.80 | 7.80 | 7.62 | 7.62 | 7.62 | -1.30% | 728,106 |
| Jul 28, 2025 | 7.82 | 7.89 | 7.67 | 7.72 | 7.72 | -0.26% | 695,214 |
| Jul 25, 2025 | 7.98 | 7.98 | 7.72 | 7.74 | 7.74 | -2.03% | 587,800 |
| Jul 24, 2025 | 8.06 | 8.17 | 7.89 | 7.90 | 7.90 | -2.83% | 784,600 |
| Jul 23, 2025 | 8.16 | 8.28 | 7.94 | 8.13 | 8.13 | 0.25% | 723,292 |
| Jul 22, 2025 | 7.85 | 8.17 | 7.73 | 8.11 | 8.11 | 3.71% | 1,187,400 |
| Jul 21, 2025 | 7.84 | 7.92 | 7.63 | 7.82 | 7.82 | 0.64% | 1,045,494 |
| Jul 18, 2025 | 7.51 | 7.82 | 7.45 | 7.77 | 7.77 | 2.78% | 964,230 |