Weave Communications Inc. (WEAV)
NYSE: WEAV
· Real-Time Price · USD
6.64
0.09 (1.37%)
At close: Oct 03, 2025, 3:59 PM
6.67
0.38%
After-hours: Oct 03, 2025, 07:55 PM EDT
WEAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.60 | 6.75 | 6.57 | 6.65 | 6.65 | 1.53% | 1,049,526 |
| Oct 2, 2025 | 6.48 | 6.60 | 6.35 | 6.55 | 6.55 | 1.55% | 1,180,100 |
| Oct 1, 2025 | 6.67 | 6.76 | 6.44 | 6.45 | 6.45 | -3.44% | 1,308,085 |
| Sep 30, 2025 | 6.92 | 6.96 | 6.58 | 6.68 | 6.68 | -3.75% | 1,634,476 |
| Sep 29, 2025 | 7.18 | 7.18 | 6.93 | 6.94 | 6.94 | -2.53% | 1,075,193 |
| Sep 26, 2025 | 6.99 | 7.28 | 6.95 | 7.12 | 7.12 | 1.57% | 718,100 |
| Sep 25, 2025 | 7.20 | 7.23 | 6.96 | 7.01 | 7.01 | -3.58% | 777,664 |
| Sep 24, 2025 | 7.56 | 7.64 | 7.26 | 7.27 | 7.27 | -3.45% | 591,500 |
| Sep 23, 2025 | 7.78 | 7.81 | 7.49 | 7.53 | 7.53 | -3.34% | 722,100 |
| Sep 22, 2025 | 7.50 | 7.81 | 7.46 | 7.79 | 7.79 | 2.37% | 1,096,200 |
| Sep 19, 2025 | 7.67 | 7.70 | 7.49 | 7.61 | 7.61 | -1.04% | 3,452,000 |
| Sep 18, 2025 | 7.86 | 7.98 | 7.65 | 7.69 | 7.69 | -0.13% | 1,016,305 |
| Sep 17, 2025 | 7.66 | 7.97 | 7.61 | 7.70 | 7.70 | 0.52% | 1,186,900 |
| Sep 16, 2025 | 7.74 | 7.76 | 7.57 | 7.66 | 7.66 | -0.91% | 744,014 |
| Sep 15, 2025 | 7.76 | 7.92 | 7.71 | 7.73 | 7.73 | 0.78% | 548,600 |
| Sep 12, 2025 | 7.95 | 7.96 | 7.64 | 7.67 | 7.67 | -4.01% | 645,800 |
| Sep 11, 2025 | 7.61 | 8.00 | 7.60 | 7.99 | 7.99 | 5.41% | 776,850 |
| Sep 10, 2025 | 7.80 | 7.92 | 7.58 | 7.58 | 7.58 | -2.94% | 657,700 |
| Sep 9, 2025 | 7.85 | 7.90 | 7.76 | 7.81 | 7.81 | -1.01% | 613,921 |
| Sep 8, 2025 | 7.79 | 7.97 | 7.75 | 7.89 | 7.89 | 1.81% | 839,700 |
Page 1 of 49