Weave Communications, Inc. Common Stock (WEAV)
5.9500
+0.00 (0.00%)
NYSE · Last Trade: Feb 6th, 8:10 AM EST
Historical Prices For Weave Communications, Inc. Common Stock (WEAV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2025 | 7.13 | 7.16 | 6.96 | 7.01 | 1,446,064 | 7.01 |
| 12/11/2025 | 6.67 | 7.13 | 6.66 | 7.06 | 1,534,408 | 7.06 |
| 12/10/2025 | 6.67 | 6.80 | 6.59 | 6.75 | 1,929,431 | 6.75 |
| 12/09/2025 | 6.50 | 6.72 | 6.46 | 6.68 | 1,561,586 | 6.68 |
| 12/08/2025 | 6.44 | 6.59 | 6.33 | 6.50 | 1,771,286 | 6.50 |
| 12/05/2025 | 6.35 | 6.61 | 6.28 | 6.44 | 918,591 | 6.44 |
| 12/04/2025 | 6.45 | 6.45 | 6.22 | 6.36 | 1,294,697 | 6.36 |
| 12/03/2025 | 6.33 | 6.45 | 6.28 | 6.44 | 624,707 | 6.44 |
| 12/02/2025 | 6.39 | 6.42 | 6.30 | 6.31 | 805,345 | 6.31 |
| 12/01/2025 | 6.29 | 6.41 | 6.24 | 6.31 | 1,059,290 | 6.31 |
| 11/28/2025 | 6.37 | 6.46 | 6.33 | 6.38 | 542,431 | 6.38 |
| 11/26/2025 | 6.27 | 6.46 | 6.25 | 6.37 | 2,487,233 | 6.37 |
| 11/25/2025 | 5.99 | 6.34 | 5.98 | 6.31 | 2,045,303 | 6.31 |
| 11/24/2025 | 5.96 | 6.03 | 5.93 | 5.99 | 1,062,949 | 5.99 |
| 11/21/2025 | 5.78 | 6.08 | 5.74 | 5.97 | 1,477,623 | 5.97 |
| 11/20/2025 | 5.80 | 5.91 | 5.70 | 5.78 | 2,308,776 | 5.78 |
| 11/19/2025 | 5.80 | 5.82 | 5.63 | 5.64 | 1,339,737 | 5.64 |
| 11/18/2025 | 5.97 | 6.05 | 5.76 | 5.81 | 1,298,677 | 5.81 |
| 11/17/2025 | 6.12 | 6.12 | 5.92 | 6.01 | 2,336,328 | 6.01 |
| 11/14/2025 | 6.00 | 6.18 | 5.95 | 6.12 | 1,653,353 | 6.12 |
| 11/13/2025 | 6.31 | 6.39 | 6.09 | 6.12 | 1,907,107 | 6.12 |
| 11/12/2025 | 6.49 | 6.50 | 6.24 | 6.34 | 1,966,414 | 6.34 |
| 11/11/2025 | 6.39 | 6.50 | 6.30 | 6.41 | 900,471 | 6.41 |
| 11/10/2025 | 6.46 | 6.49 | 6.25 | 6.39 | 1,191,624 | 6.39 |
| 11/07/2025 | 6.60 | 6.65 | 6.29 | 6.39 | 1,281,873 | 6.39 |
| 11/06/2025 | 6.71 | 6.73 | 6.52 | 6.66 | 1,442,041 | 6.66 |