Weave Communications, Inc. Common Stock (WEAV)
5.7100
+0.1000 (1.78%)
NYSE· Last Trade: May 23rd, 3:29 AM EDT
Historical Prices For Weave Communications, Inc. Common Stock (WEAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 5.65 | 5.87 | 5.54 | 5.71 | 793,782 | 5.71 |
| 5/21/2026 | 5.76 | 5.80 | 5.49 | 5.61 | 1,680,833 | 5.61 |
| 5/20/2026 | 5.72 | 5.89 | 5.54 | 5.89 | 1,110,892 | 5.89 |
| 5/19/2026 | 5.46 | 5.84 | 5.39 | 5.80 | 1,473,325 | 5.80 |
| 5/18/2026 | 5.23 | 5.51 | 5.16 | 5.44 | 929,633 | 5.44 |
| 5/15/2026 | 5.15 | 5.38 | 5.04 | 5.28 | 1,073,773 | 5.28 |
| 5/14/2026 | 5.18 | 5.28 | 5.02 | 5.15 | 923,546 | 5.15 |
| 5/13/2026 | 5.37 | 5.37 | 5.14 | 5.19 | 949,224 | 5.19 |
| 5/12/2026 | 5.56 | 5.63 | 5.41 | 5.45 | 972,718 | 5.45 |
| 5/11/2026 | 5.86 | 5.88 | 5.43 | 5.49 | 1,150,004 | 5.49 |
| 5/08/2026 | 5.95 | 5.96 | 5.76 | 5.94 | 920,280 | 5.94 |
| 5/07/2026 | 6.05 | 6.25 | 6.03 | 6.05 | 1,408,202 | 6.05 |
| 5/06/2026 | 6.08 | 6.16 | 5.83 | 6.01 | 2,028,709 | 6.01 |
| 5/05/2026 | 6.03 | 6.26 | 5.92 | 6.11 | 1,501,909 | 6.11 |
| 5/04/2026 | 5.76 | 6.27 | 5.74 | 6.09 | 3,060,475 | 6.09 |
| 5/01/2026 | 5.71 | 5.91 | 5.25 | 5.75 | 5,145,111 | 5.75 |
| 4/30/2026 | 4.80 | 4.93 | 4.66 | 4.91 | 2,435,087 | 4.91 |
| 4/29/2026 | 4.91 | 4.97 | 4.62 | 4.84 | 2,467,894 | 4.84 |
| 4/28/2026 | 4.92 | 5.04 | 4.90 | 4.98 | 1,475,018 | 4.98 |
| 4/27/2026 | 4.82 | 4.96 | 4.76 | 4.87 | 1,295,635 | 4.87 |
| 4/24/2026 | 4.70 | 4.89 | 4.55 | 4.87 | 1,009,304 | 4.87 |
| 4/23/2026 | 5.30 | 5.30 | 4.69 | 4.71 | 1,258,867 | 4.71 |
| 4/22/2026 | 5.49 | 5.54 | 5.36 | 5.42 | 1,159,407 | 5.42 |
| 4/21/2026 | 5.47 | 5.65 | 5.41 | 5.42 | 626,456 | 5.42 |
| 4/20/2026 | 5.30 | 5.50 | 5.30 | 5.47 | 676,090 | 5.47 |
| 4/17/2026 | 5.48 | 5.50 | 5.30 | 5.33 | 924,543 | 5.33 |
| 4/16/2026 | 5.29 | 5.39 | 5.24 | 5.34 | 883,017 | 5.34 |
| 4/15/2026 | 5.07 | 5.29 | 5.04 | 5.22 | 955,022 | 5.22 |
| 4/14/2026 | 4.92 | 5.12 | 4.92 | 5.02 | 1,413,005 | 5.02 |
| 4/13/2026 | 4.62 | 4.90 | 4.62 | 4.85 | 1,132,546 | 4.85 |
| 4/10/2026 | 4.75 | 4.79 | 4.54 | 4.63 | 1,054,745 | 4.63 |
| 4/09/2026 | 4.86 | 4.86 | 4.55 | 4.78 | 1,682,266 | 4.78 |
| 4/08/2026 | 5.32 | 5.34 | 4.88 | 4.90 | 1,285,473 | 4.90 |
| 4/07/2026 | 5.08 | 5.22 | 5.05 | 5.11 | 1,144,023 | 5.11 |
| 4/06/2026 | 4.90 | 5.11 | 4.89 | 5.08 | 1,237,425 | 5.08 |
| 4/02/2026 | 4.68 | 4.93 | 4.60 | 4.91 | 1,232,616 | 4.91 |
| 4/01/2026 | 4.67 | 4.92 | 4.63 | 4.74 | 1,232,710 | 4.74 |
| 3/31/2026 | 4.45 | 4.63 | 4.38 | 4.62 | 1,878,386 | 4.62 |
| 3/30/2026 | 4.47 | 4.50 | 4.28 | 4.41 | 2,108,885 | 4.41 |
| 3/27/2026 | 4.46 | 4.47 | 4.34 | 4.37 | 1,385,197 | 4.37 |
| 3/26/2026 | 4.35 | 4.67 | 4.35 | 4.52 | 1,804,428 | 4.52 |
| 3/25/2026 | 4.56 | 4.60 | 4.24 | 4.41 | 1,357,410 | 4.41 |
| 3/24/2026 | 4.69 | 4.70 | 4.44 | 4.44 | 1,189,930 | 4.44 |
| 3/23/2026 | 4.87 | 4.87 | 4.58 | 4.76 | 2,121,329 | 4.76 |
| 3/20/2026 | 4.75 | 4.92 | 4.60 | 4.75 | 2,300,515 | 4.75 |
| 3/19/2026 | 4.74 | 4.95 | 4.72 | 4.77 | 1,011,726 | 4.77 |
| 3/18/2026 | 4.78 | 4.88 | 4.75 | 4.78 | 993,034 | 4.78 |
| 3/17/2026 | 4.89 | 5.12 | 4.80 | 4.83 | 1,299,360 | 4.83 |
| 3/16/2026 | 4.91 | 5.01 | 4.80 | 4.88 | 1,208,643 | 4.88 |
| 3/13/2026 | 4.75 | 4.95 | 4.65 | 4.88 | 2,856,807 | 4.88 |
| 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 |