Home

Weave Communications, Inc. Common Stock (WEAV)

10.99
-0.45 (-3.93%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-14 - 2025-03-14
DateOpenHighLowCloseVolumeAdjusted Close
3/13/202511.4111.4110.8310.99720,87410.99
3/12/202511.7211.8811.2211.441,271,57411.44
3/11/202510.6111.5210.5411.401,608,04011.40
3/10/202511.3011.3010.4010.61911,31010.61
3/07/202511.5611.6210.9611.451,082,28311.45
3/06/202512.1212.3111.6211.63819,78511.63
3/05/202512.1312.4311.9612.38690,51012.38
3/04/202512.0012.3811.7712.131,177,16912.13
3/03/202512.6112.7211.8612.09769,20912.09
2/28/202512.4312.6112.3312.60880,37112.60
2/27/202512.9512.9812.3712.421,104,92612.42
2/26/202512.7613.0712.7012.821,025,16112.82
2/25/202513.1613.2812.6012.651,764,68712.65
2/24/202514.3114.3113.0513.292,330,73513.29
2/21/202515.7115.7113.7114.267,750,22014.26
2/20/202516.9117.1716.6316.89849,69316.89
2/19/202517.1417.2316.6317.03999,06417.03
2/18/202517.4117.6317.1717.281,059,84117.28
2/14/202517.2817.5817.0617.38826,15117.38
2/13/202517.2017.3916.8317.33669,37717.33
2/12/202517.1017.4416.9017.13558,22017.13
2/11/202517.2817.4817.2617.27659,05417.27
2/10/202517.3417.4517.0217.44841,37617.44
2/07/202517.2817.4516.9317.21484,60817.21
2/06/202517.1017.2516.8017.181,983,05517.18
2/05/202516.8417.2516.7517.18698,93117.18
2/04/202516.3916.8416.3916.83590,27316.83
2/03/202515.8616.4015.7216.39686,30916.39
1/31/202516.4516.8616.2816.321,052,15216.32
1/30/202516.4516.7116.1116.391,489,04516.39
1/29/202516.2516.5115.9216.44999,24516.44
1/28/202515.9616.4015.8616.36598,40916.36
1/27/202515.8616.1515.3715.81689,38315.81
1/24/202516.0616.4516.0516.20533,36816.20
1/23/202515.7816.0015.6315.99425,86615.99
1/22/202515.9016.0415.6915.84540,94815.84
1/21/202515.8316.0515.4615.79897,28215.79
1/17/202515.8415.9315.5415.75688,89315.75
1/16/202515.7615.8515.6515.77491,91015.77
1/15/202515.8315.9315.6315.71518,97415.71
1/14/202515.4615.9015.3415.59524,81115.59
1/13/202515.4015.5615.0815.32819,47915.32
1/10/202515.6715.8115.4715.55606,06615.55
1/08/202515.8016.0315.7115.80405,80215.80
1/07/202516.2316.2815.4715.921,280,54715.92
1/06/202515.8016.4015.5716.181,170,71516.18
1/03/202515.6916.0015.5315.95820,97815.95
1/02/202516.1216.2115.4015.69900,36915.69
12/31/202415.930.0015.9315.92015.92
12/30/202415.9016.1215.5415.93452,75815.93
12/27/202416.0216.1415.6616.12591,22516.12
12/26/202415.9216.1315.6916.08452,78916.08
12/24/202416.2316.2315.8616.01246,89516.01
12/23/202416.2416.5615.8916.191,189,80116.19
12/20/202415.2716.1415.2416.122,902,30116.12
12/19/202415.7016.0015.5215.62557,25015.62
12/18/202415.9816.3215.4315.48865,98715.48
12/17/202415.8516.0415.7215.92992,25515.92
12/16/202415.5016.1615.4515.951,233,26515.95