Weave Communications, Inc. Common Stock (WEAV)
7.7750
+0.2150 (2.84%)
NYSE · Last Trade: Jul 18th, 3:08 PM EDT
Historical Prices For Weave Communications, Inc. Common Stock (WEAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 7.37 | 7.62 | 7.37 | 7.56 | 473,795 | 7.56 |
| 7/16/2025 | 7.43 | 7.47 | 7.25 | 7.38 | 1,024,057 | 7.38 |
| 7/15/2025 | 7.61 | 7.61 | 7.33 | 7.35 | 743,202 | 7.35 |
| 7/14/2025 | 7.67 | 7.88 | 7.53 | 7.56 | 825,765 | 7.56 |
| 7/11/2025 | 8.33 | 8.36 | 7.71 | 7.74 | 767,262 | 7.74 |
| 7/10/2025 | 8.70 | 8.72 | 8.35 | 8.41 | 988,989 | 8.41 |
| 7/09/2025 | 8.73 | 8.74 | 8.45 | 8.66 | 780,529 | 8.66 |
| 7/08/2025 | 8.64 | 8.92 | 8.64 | 8.73 | 816,155 | 8.73 |
| 7/07/2025 | 8.69 | 9.10 | 8.60 | 8.65 | 1,258,947 | 8.65 |
| 7/03/2025 | 8.06 | 8.85 | 8.06 | 8.79 | 1,345,181 | 8.79 |
| 7/02/2025 | 8.33 | 8.39 | 7.98 | 7.98 | 992,757 | 7.98 |
| 7/01/2025 | 8.25 | 8.68 | 8.20 | 8.36 | 803,348 | 8.36 |
| 6/30/2025 | 8.32 | 8.45 | 8.25 | 8.32 | 643,082 | 8.32 |
| 6/27/2025 | 8.27 | 8.40 | 8.19 | 8.23 | 3,642,178 | 8.23 |
| 6/26/2025 | 8.20 | 8.23 | 8.05 | 8.21 | 1,304,850 | 8.21 |
| 6/25/2025 | 8.43 | 8.56 | 8.10 | 8.11 | 799,679 | 8.11 |
| 6/24/2025 | 8.33 | 8.53 | 8.20 | 8.42 | 912,396 | 8.42 |
| 6/23/2025 | 8.10 | 8.20 | 7.91 | 8.16 | 580,403 | 8.16 |
| 6/20/2025 | 8.39 | 8.54 | 8.06 | 8.13 | 1,043,071 | 8.13 |
| 6/18/2025 | 8.42 | 8.53 | 8.24 | 8.31 | 869,428 | 8.31 |
| 6/17/2025 | 8.48 | 8.66 | 8.39 | 8.44 | 836,437 | 8.44 |
| 6/16/2025 | 8.59 | 8.74 | 8.48 | 8.65 | 923,225 | 8.65 |
| 6/13/2025 | 8.94 | 8.94 | 8.50 | 8.53 | 660,091 | 8.53 |
| 6/12/2025 | 9.28 | 9.40 | 9.09 | 9.09 | 514,688 | 9.09 |
| 6/11/2025 | 9.73 | 9.77 | 9.27 | 9.33 | 1,203,840 | 9.33 |
| 6/10/2025 | 9.96 | 9.99 | 9.58 | 9.66 | 614,243 | 9.66 |
| 6/09/2025 | 10.02 | 10.04 | 9.88 | 9.88 | 621,877 | 9.88 |
| 6/06/2025 | 9.88 | 9.96 | 9.79 | 9.91 | 610,112 | 9.91 |
| 6/05/2025 | 9.61 | 9.88 | 9.56 | 9.71 | 719,613 | 9.71 |
| 6/04/2025 | 9.63 | 9.79 | 9.60 | 9.68 | 533,345 | 9.68 |
| 6/03/2025 | 9.44 | 9.65 | 9.31 | 9.61 | 943,706 | 9.61 |
| 6/02/2025 | 9.57 | 9.70 | 9.29 | 9.38 | 823,245 | 9.38 |
| 5/30/2025 | 9.50 | 9.69 | 9.40 | 9.65 | 1,625,406 | 9.65 |
| 5/29/2025 | 9.81 | 9.82 | 9.57 | 9.57 | 635,253 | 9.57 |
| 5/28/2025 | 9.87 | 9.91 | 9.54 | 9.62 | 637,157 | 9.62 |
| 5/27/2025 | 9.80 | 10.11 | 9.75 | 9.89 | 630,105 | 9.89 |
| 5/23/2025 | 9.50 | 9.72 | 9.50 | 9.59 | 625,366 | 9.59 |
| 5/22/2025 | 9.71 | 9.90 | 9.59 | 9.74 | 1,445,437 | 9.74 |
| 5/21/2025 | 10.21 | 10.30 | 9.62 | 9.69 | 1,358,207 | 9.69 |
| 5/20/2025 | 10.41 | 10.43 | 10.24 | 10.37 | 544,990 | 10.37 |
| 5/19/2025 | 10.45 | 10.61 | 10.34 | 10.47 | 649,977 | 10.47 |
| 5/16/2025 | 10.85 | 10.89 | 10.68 | 10.78 | 830,446 | 10.78 |
| 5/15/2025 | 10.93 | 11.02 | 10.75 | 10.82 | 572,636 | 10.82 |
| 5/14/2025 | 11.05 | 11.32 | 10.92 | 11.01 | 516,210 | 11.01 |
| 5/13/2025 | 11.00 | 11.15 | 10.87 | 11.02 | 547,035 | 11.02 |
| 5/12/2025 | 10.89 | 11.22 | 10.75 | 10.96 | 794,989 | 10.96 |
| 5/09/2025 | 10.48 | 10.59 | 10.21 | 10.43 | 858,414 | 10.43 |
| 5/08/2025 | 10.25 | 10.69 | 10.22 | 10.47 | 976,043 | 10.47 |
| 5/07/2025 | 9.60 | 10.15 | 9.48 | 10.13 | 1,374,906 | 10.13 |
| 5/06/2025 | 10.37 | 10.37 | 9.05 | 9.45 | 1,448,392 | 9.45 |
| 5/05/2025 | 10.59 | 10.95 | 10.59 | 10.70 | 706,336 | 10.70 |
| 5/02/2025 | 10.88 | 10.99 | 10.75 | 10.80 | 551,107 | 10.80 |
| 5/01/2025 | 10.79 | 10.85 | 10.59 | 10.68 | 458,065 | 10.68 |
| 4/30/2025 | 10.27 | 10.68 | 10.24 | 10.60 | 551,701 | 10.60 |
| 4/29/2025 | 10.39 | 10.69 | 10.34 | 10.56 | 558,806 | 10.56 |
| 4/28/2025 | 10.43 | 10.61 | 10.10 | 10.36 | 557,587 | 10.36 |
| 4/25/2025 | 10.00 | 10.44 | 9.90 | 10.43 | 546,181 | 10.43 |
| 4/24/2025 | 9.26 | 10.00 | 9.26 | 9.99 | 505,068 | 9.99 |
| 4/23/2025 | 9.32 | 9.69 | 9.32 | 9.40 | 637,524 | 9.40 |
| 4/22/2025 | 9.06 | 9.15 | 8.88 | 9.06 | 548,632 | 9.06 |
| 4/21/2025 | 9.18 | 9.30 | 8.77 | 8.91 | 482,782 | 8.91 |