Weave Communications, Inc. Common Stock (WEAV)
4.8800
+0.1300 (2.74%)
NYSE · Last Trade: Mar 13th, 5:57 PM EDT
Historical Prices For Weave Communications, Inc. Common Stock (WEAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2026 | 4.93 | 5.12 | 4.72 | 4.75 | 2,215,410 | 4.75 |
| 3/11/2026 | 4.98 | 5.09 | 4.88 | 4.99 | 1,174,599 | 4.99 |
| 3/10/2026 | 5.30 | 5.39 | 4.86 | 4.93 | 1,679,264 | 4.93 |
| 3/09/2026 | 5.48 | 5.49 | 5.31 | 5.41 | 1,586,697 | 5.41 |
| 3/06/2026 | 5.48 | 5.65 | 5.40 | 5.56 | 1,412,047 | 5.56 |
| 3/05/2026 | 5.27 | 5.70 | 5.22 | 5.54 | 1,687,045 | 5.54 |
| 3/04/2026 | 5.38 | 5.39 | 5.27 | 5.29 | 1,541,520 | 5.29 |
| 3/03/2026 | 5.20 | 5.38 | 5.01 | 5.33 | 1,658,118 | 5.33 |
| 3/02/2026 | 4.93 | 5.41 | 4.90 | 5.33 | 2,447,319 | 5.33 |
| 2/27/2026 | 4.96 | 5.07 | 4.92 | 5.04 | 2,797,612 | 5.04 |
| 2/26/2026 | 4.97 | 5.11 | 4.84 | 5.02 | 1,823,115 | 5.02 |
| 2/25/2026 | 5.11 | 5.11 | 4.87 | 4.90 | 2,573,046 | 4.90 |
| 2/24/2026 | 4.95 | 5.25 | 4.90 | 5.08 | 2,487,288 | 5.08 |
| 2/23/2026 | 5.43 | 5.48 | 4.87 | 4.93 | 4,792,640 | 4.93 |
| 2/20/2026 | 5.65 | 5.98 | 5.15 | 5.42 | 4,012,803 | 5.42 |
| 2/19/2026 | 5.67 | 5.78 | 5.58 | 5.70 | 2,551,205 | 5.70 |
| 2/18/2026 | 5.64 | 5.80 | 5.54 | 5.72 | 2,021,937 | 5.72 |
| 2/17/2026 | 5.60 | 5.78 | 5.44 | 5.72 | 1,549,993 | 5.72 |
| 2/13/2026 | 5.68 | 5.81 | 5.58 | 5.60 | 2,063,394 | 5.60 |
| 2/12/2026 | 6.02 | 6.15 | 5.37 | 5.64 | 2,755,780 | 5.64 |
| 2/11/2026 | 6.45 | 6.50 | 5.97 | 6.00 | 3,634,733 | 6.00 |
| 2/10/2026 | 6.30 | 6.58 | 6.25 | 6.42 | 1,576,000 | 6.42 |
| 2/09/2026 | 6.22 | 6.34 | 6.09 | 6.24 | 1,461,267 | 6.24 |
| 2/06/2026 | 6.14 | 6.27 | 5.93 | 6.25 | 2,856,873 | 6.25 |
| 2/05/2026 | 6.28 | 6.50 | 5.92 | 5.95 | 3,339,300 | 5.95 |
| 2/04/2026 | 6.08 | 6.37 | 5.92 | 6.32 | 3,713,810 | 6.32 |
| 2/03/2026 | 6.42 | 6.45 | 5.79 | 6.18 | 5,190,334 | 6.18 |
| 2/02/2026 | 6.50 | 6.71 | 6.38 | 6.50 | 1,279,346 | 6.50 |
| 1/30/2026 | 6.41 | 6.56 | 6.39 | 6.50 | 1,348,919 | 6.50 |
| 1/29/2026 | 6.54 | 6.58 | 6.24 | 6.46 | 2,527,114 | 6.46 |
| 1/28/2026 | 7.01 | 7.04 | 6.58 | 6.63 | 1,546,461 | 6.63 |
| 1/27/2026 | 7.06 | 7.11 | 6.88 | 6.98 | 1,187,547 | 6.98 |
| 1/26/2026 | 6.83 | 7.15 | 6.78 | 7.05 | 3,362,048 | 7.05 |
| 1/23/2026 | 6.93 | 7.03 | 6.79 | 6.83 | 1,231,961 | 6.83 |
| 1/22/2026 | 6.79 | 7.00 | 6.76 | 6.97 | 1,296,314 | 6.97 |
| 1/21/2026 | 6.52 | 6.76 | 6.50 | 6.67 | 1,261,204 | 6.67 |
| 1/20/2026 | 6.54 | 6.71 | 6.47 | 6.52 | 2,029,353 | 6.52 |
| 1/16/2026 | 6.65 | 6.87 | 6.56 | 6.65 | 3,473,263 | 6.65 |
| 1/15/2026 | 6.88 | 6.98 | 6.72 | 6.72 | 878,154 | 6.72 |
| 1/14/2026 | 7.03 | 7.04 | 6.74 | 6.86 | 1,078,467 | 6.86 |
| 1/13/2026 | 7.32 | 7.32 | 6.97 | 7.08 | 909,519 | 7.08 |
| 1/12/2026 | 7.11 | 7.29 | 6.99 | 7.18 | 977,571 | 7.18 |
| 1/09/2026 | 7.31 | 7.36 | 7.10 | 7.17 | 753,982 | 7.17 |
| 1/08/2026 | 7.41 | 7.50 | 7.25 | 7.27 | 1,027,051 | 7.27 |
| 1/07/2026 | 7.59 | 7.70 | 7.44 | 7.56 | 1,111,910 | 7.56 |
| 1/06/2026 | 7.08 | 7.55 | 6.94 | 7.55 | 1,262,397 | 7.55 |
| 1/05/2026 | 7.12 | 7.43 | 7.12 | 7.18 | 1,651,696 | 7.18 |
| 1/02/2026 | 7.67 | 7.69 | 7.14 | 7.17 | 2,458,071 | 7.17 |
| 12/31/2025 | 7.28 | 7.63 | 7.19 | 7.59 | 3,216,133 | 7.59 |
| 12/30/2025 | 7.04 | 7.37 | 6.96 | 7.27 | 1,347,554 | 7.27 |
| 12/29/2025 | 7.06 | 7.25 | 6.97 | 7.21 | 918,019 | 7.21 |
| 12/26/2025 | 6.84 | 7.18 | 6.82 | 7.16 | 1,205,984 | 7.16 |
| 12/24/2025 | 6.89 | 7.03 | 6.82 | 7.02 | 382,298 | 7.02 |
| 12/23/2025 | 6.86 | 6.92 | 6.74 | 6.88 | 806,493 | 6.88 |
| 12/22/2025 | 6.89 | 7.05 | 6.89 | 6.97 | 849,550 | 6.97 |
| 12/19/2025 | 7.02 | 7.12 | 6.89 | 6.93 | 1,641,440 | 6.93 |
| 12/18/2025 | 6.95 | 7.15 | 6.94 | 7.07 | 929,707 | 7.07 |
| 12/17/2025 | 6.94 | 7.13 | 6.80 | 6.86 | 979,949 | 6.86 |
| 12/16/2025 | 6.69 | 7.09 | 6.64 | 6.98 | 1,384,962 | 6.98 |
| 12/15/2025 | 7.04 | 7.07 | 6.74 | 6.75 | 1,248,796 | 6.75 |