Dark

WEAV
Weave Communications, Inc.
stock NYSE

At Close

Aug 6, 2026 3:59:57 PM EDT

6.65USD-2.349%(-0.16)1,265,487

5.71Bid 6.69Ask 0.98Spread

Pre-market

Aug 6, 2026 9:09:30 AM EDT

6.57USD-3.524%(-0.24)847

After-hours

Aug 6, 2026 4:56:30 PM EDT

5.44USD-18.195%(-1.21)11,117

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	6.4300	6.67000	6.4300	6.6500	-2.206%	1,265,487	0.000%
2026-08-05	6.9900	7.05990	6.7300	6.8000	-1.019%	693,984	-2.206%
2026-08-04	6.6500	6.90000	6.6500	6.8700	+1.778%	722,917	-3.202%
2026-08-03	6.7200	6.83000	6.6350	6.7500	+3.211%	754,797	-1.481%
2026-07-31	6.3700	6.61000	6.3400	6.5400	-0.305%	601,550	+1.682%
2026-07-30	6.8100	6.86000	6.3900	6.5600	-5.612%	819,834	+1.372%
2026-07-29	6.9500	7.06500	6.8100	6.9500	+0.871%	1,010,514	-4.317%
2026-07-28	6.7500	7.02000	6.7000	6.8900	+3.609%	930,156	-3.483%
2026-07-27	6.2500	6.73500	6.2500	6.6500	+7.780%	975,854	0.000%
2026-07-24	6.0500	6.30000	6.0400	6.1700	+3.523%	954,887	+7.780%
2026-07-23	6.1800	6.22000	5.9300	5.9600	-2.932%	890,562	+11.577%
2026-07-22	6.7800	6.83000	6.0150	6.1400	-9.706%	1,411,649	+8.306%
2026-07-21	6.9800	7.11000	6.7650	6.8000	-4.895%	891,183	-2.206%
2026-07-20	7.1500	7.22500	6.9950	7.1500	-1.107%	1,191,795	-6.993%
2026-07-17	7.2500	7.47000	7.1950	7.2300	-1.633%	858,953	-8.022%
2026-07-16	7.4800	7.54000	7.2800	7.3500	0.000%	1,011,129	-9.524%
2026-07-15	7.5000	7.66000	7.3000	7.3500	-1.077%	2,000,552	-9.524%
2026-07-14	7.0000	7.43000	6.9100	7.4300	+2.060%	1,404,945	-10.498%
2026-07-13	7.0000	7.30500	7.0000	7.2800	+5.051%	1,307,625	-8.654%
2026-07-10	6.9100	6.95000	6.7500	6.9300	+2.363%	809,115	-4.040%
2026-07-09	6.5200	6.86000	6.4000	6.7700	+0.296%	821,705	-1.773%
2026-07-08	6.6700	6.85000	6.6100	6.7500	-0.881%	1,129,664	-1.481%
2026-07-07	6.9100	7.09000	6.7900	6.8100	+1.642%	1,250,788	-2.349%
2026-07-06	6.4400	6.80000	6.3700	6.7000	+1.824%	861,982	-0.746%
2026-07-02	6.3600	6.60000	6.3500	6.5800	+2.652%	1,254,129	+1.064%
2026-07-01	6.1700	6.46500	6.1700	6.4100	+7.012%	1,295,228	+3.744%
2026-06-30	6.0900	6.17500	5.9150	5.9900	-2.284%	970,104	+11.018%
2026-06-29	6.0000	6.23500	5.8950	6.1300	+3.547%	1,341,048	+8.483%
2026-06-26	5.4600	5.92000	5.4600	5.9200	+8.624%	2,055,271	+12.331%
2026-06-25	5.3400	5.49000	5.2700	5.4500	+0.368%	906,389	+22.018%
2026-06-24	5.4400	5.58500	5.4100	5.4300	-0.184%	1,096,793	+22.468%
2026-06-23	5.2000	5.44000	5.1950	5.4400	+5.426%	990,338	+22.243%
2026-06-22	5.1400	5.33000	4.9700	5.1600	-0.769%	966,060	+28.876%
2026-06-18	5.2100	5.31500	5.0600	5.2000	-1.701%	1,670,690	+27.885%
2026-06-17	5.4200	5.54500	5.2550	5.2900	-3.291%	856,792	+25.709%
2026-06-16	5.4400	5.57000	5.3600	5.4700	+0.551%	681,710	+21.572%
2026-06-15	5.5800	5.68500	5.4000	5.4400	-1.449%	1,189,187	+22.243%
2026-06-12	5.3800	5.58000	5.2300	5.5200	+1.099%	757,265	+20.471%
2026-06-11	5.5300	5.53000	5.2500	5.4600	-2.151%	975,308	+21.795%
2026-06-10	5.5100	5.69860	5.3700	5.5800	0.000%	742,165	+19.176%
2026-06-09	5.5900	5.74000	5.3900	5.5800	-1.587%	867,352	+19.176%
2026-06-08	5.6600	5.74000	5.5800	5.6700	-0.351%	744,492	+17.284%
2026-06-05	5.7700	5.81000	5.6400	5.6900	-1.386%	657,982	+16.872%
2026-06-04	5.7800	5.94000	5.6800	5.7700	+1.585%	629,312	+15.251%
2026-06-03	5.9100	5.91000	5.5950	5.6800	-5.804%	936,288	+17.077%
2026-06-02	6.3000	6.37960	5.9950	6.0300	-6.944%	1,129,388	+10.282%
2026-06-01	6.1600	6.48500	6.0100	6.4800	+7.641%	1,555,848	+2.623%
2026-05-29	5.8400	6.12500	5.8300	6.0200	+4.514%	957,716	+10.465%
2026-05-28	5.6000	5.81500	5.5400	5.7600	+3.226%	783,410	+15.451%
2026-05-27	5.5400	5.84752	5.5250	5.5800	-0.888%	886,838	+19.176%
2026-05-26	5.6800	5.68500	5.5500	5.6300	-1.401%	658,725	+18.117%
2026-05-22	5.6500	5.87000	5.5450	5.7100	+1.783%	793,782	+16.462%
2026-05-21	5.7600	5.80000	5.4850	5.6100	-4.754%	1,680,819	+18.538%
2026-05-20	5.7200	5.89000	5.5350	5.8900	+1.552%	1,111,008	+12.903%
2026-05-19	5.4600	5.84000	5.3900	5.8000	+6.618%	1,473,325	+14.655%
2026-05-18	5.2300	5.51500	5.1550	5.4400	+3.030%	929,633	+22.243%
2026-05-15	5.1500	5.38000	5.0400	5.2800	+2.524%	1,073,773	+25.947%
2026-05-14	5.1800	5.27500	5.0200	5.1500	-0.771%	923,546	+29.126%
2026-05-13	5.3700	5.37000	5.1400	5.1900	-4.771%	949,244	+28.131%
2026-05-12	5.5600	5.62500	5.4050	5.4500	-0.729%	972,718	+22.018%
2026-05-11	5.8600	5.88500	5.4350	5.4900	-7.576%	1,150,003	+21.129%
2026-05-08	5.9500	5.95500	5.7600	5.9400	-1.818%	920,280	+11.953%
2026-05-07	6.0500	6.24750	6.0300	6.0500	+0.666%	1,408,202	+9.917%
2026-05-06	6.0800	6.15500	5.8300	6.0100	-1.637%	2,028,709	+10.649%
2026-05-05	6.0300	6.26500	5.9200	6.1100	+0.328%	1,501,909	+8.838%
2026-05-04	5.7600	6.27000	5.7400	6.0900	+5.913%	3,060,775	+9.195%
2026-05-01	5.7150	5.91000	5.2450	5.7500	+17.108%	5,145,110	+15.652%
2026-04-30	4.8000	4.93000	4.6600	4.9100	+1.446%	2,439,414	+35.438%
2026-04-29	4.9100	4.97000	4.6200	4.8400	-2.811%	2,467,894	+37.397%
2026-04-28	4.9200	5.03990	4.9000	4.9800	+2.259%	1,475,118	+33.534%
2026-04-27	4.8200	4.95500	4.7600	4.8700	0.000%	1,295,360	+36.550%
2026-04-24	4.7000	4.89000	4.5500	4.8700	+3.397%	1,009,304	+36.550%
2026-04-23	5.3000	5.30000	4.6900	4.7100	-13.100%	1,258,870	+41.189%
2026-04-22	5.4900	5.54000	5.3600	5.4200	0.000%	1,159,407	+22.694%
2026-04-21	5.4700	5.65000	5.4100	5.4200	-0.914%	626,427	+22.694%
2026-04-20	5.3000	5.50000	5.3000	5.4700	+2.627%	676,091	+21.572%
2026-04-17	5.4800	5.50000	5.3000	5.3300	-0.187%	924,542	+24.765%
2026-04-16	5.2900	5.39000	5.2400	5.3400	+2.299%	883,216	+24.532%
2026-04-15	5.0700	5.29000	5.0400	5.2200	+3.984%	955,035	+27.395%
2026-04-14	4.9200	5.11500	4.9200	5.0200	+3.505%	1,413,010	+32.470%
2026-04-13	4.6200	4.90000	4.6200	4.8500	+4.752%	1,132,266	+37.113%
2026-04-10	4.7500	4.79000	4.5350	4.6300	-3.138%	1,054,745	+43.629%
2026-04-09	4.8600	4.86000	4.5500	4.7800	-2.449%	1,682,266	+39.121%
2026-04-08	5.3200	5.34000	4.8800	4.9000	-4.110%	1,286,518	+35.714%
2026-04-07	5.0800	5.22000	5.0500	5.1100	+0.591%	1,144,044	+30.137%
2026-04-06	4.9000	5.11000	4.8900	5.0800	+3.462%	1,237,431	+30.906%
2026-04-02	4.6800	4.93000	4.6000	4.9100	+3.586%	1,232,616	+35.438%
2026-04-01	4.6700	4.92500	4.6300	4.7400	+2.597%	1,232,713	+40.295%
2026-03-31	4.4500	4.63000	4.3800	4.6200	+4.762%	1,878,386	+43.939%
2026-03-30	4.4700	4.50000	4.2800	4.4100	+0.915%	2,108,885	+50.794%
2026-03-27	4.4600	4.47500	4.3400	4.3700	-3.319%	1,385,197	+52.174%
2026-03-26	4.3500	4.67000	4.3500	4.5200	+2.494%	1,804,428	+47.124%
2026-03-25	4.5600	4.60000	4.2400	4.4100	-0.676%	1,357,410	+50.794%
2026-03-24	4.6900	4.70000	4.4400	4.4400	-6.723%	1,189,930	+49.775%
2026-03-23	4.8700	4.87000	4.5800	4.7600	+0.211%	2,121,329	+39.706%
2026-03-20	4.7500	4.92500	4.6000	4.7500	-0.419%	2,300,415	+40.000%
2026-03-19	4.7400	4.95000	4.7210	4.7700	-0.209%	1,011,726	+39.413%
2026-03-18	4.7800	4.88500	4.7500	4.7800	-1.035%	993,034	+39.121%
2026-03-17	4.8900	5.12000	4.8000	4.8300	-1.025%	1,299,360	+37.681%
2026-03-16	4.9100	5.01500	4.8050	4.8800	0.000%	1,209,643	+36.270%
2026-03-13	4.7500	4.95000	4.6500	4.8800	+2.737%	2,856,807	+36.270%
2026-03-12	4.9300	5.12000	4.7200	4.7500	-4.810%	2,215,410	+40.000%
2026-03-11	4.9800	5.08540	4.8750	4.9900	+1.217%	1,176,603	+33.267%
2026-03-10	5.3000	5.39000	4.8550	4.9300	-8.872%	1,680,266	+34.888%
2026-03-09	5.4800	5.49000	5.3100	5.4100	-2.698%	1,586,694	+22.921%
2026-03-06	5.4800	5.65000	5.4000	5.5600	+0.361%	1,412,046	+19.604%
2026-03-05	5.2700	5.70000	5.2200	5.5400	+4.726%	1,687,045	+20.036%
2026-03-04	5.3800	5.39000	5.2700	5.2900	-0.750%	1,541,520	+25.709%
2026-03-03	5.2000	5.38500	5.0121	5.3300	0.000%	1,658,117	+24.765%
2026-03-02	4.9300	5.40500	4.9000	5.3300	+5.754%	2,447,309	+24.765%
2026-02-27	4.9600	5.06500	4.9150	5.0400	+0.398%	2,797,612	+31.944%
2026-02-26	4.9700	5.11000	4.8450	5.0200	+2.449%	1,822,973	+32.470%
2026-02-25	5.1100	5.11000	4.8700	4.9000	-3.543%	2,573,048	+35.714%
2026-02-24	4.9500	5.25500	4.9000	5.0800	+3.043%	2,487,264	+30.906%
2026-02-23	5.4300	5.48000	4.8700	4.9300	-9.041%	4,792,590	+34.888%
2026-02-20	5.6500	5.98000	5.1500	5.4200	-4.912%	4,012,803	+22.694%
2026-02-19	5.6700	5.77500	5.5800	5.7000	-0.350%	2,551,506	+16.667%
2026-02-18	5.6400	5.80000	5.5450	5.7200	0.000%	2,023,589	+16.259%
2026-02-17	5.6000	5.77500	5.4400	5.7200	+2.143%	1,549,943	+16.259%
2026-02-13	5.6800	5.81000	5.5800	5.6000	-0.709%	2,063,394	+18.750%
2026-02-12	6.0200	6.15000	5.3700	5.6400	-6.000%	2,755,780	+17.908%
2026-02-11	6.4500	6.50000	5.9750	6.0000	-6.542%	3,634,726	+10.833%
2026-02-10	6.3000	6.58000	6.2515	6.4200	+2.885%	1,576,000	+3.583%
2026-02-09	6.2200	6.34500	6.0900	6.2400	-0.160%	1,461,267	+6.571%
2026-02-06	6.1400	6.27000	5.9300	6.2500	+5.042%	2,856,873	+6.400%
2026-02-05	6.2800	6.50000	5.9250	5.9500	-5.854%	3,339,300	+11.765%
2026-02-04	6.0800	6.37000	5.9150	6.3200	+2.265%	3,713,805	+5.222%
2026-02-03	6.4200	6.45000	5.7900	6.1800	-4.923%	5,190,334	+7.605%
2026-02-02	6.5000	6.71000	6.3800	6.5000	0.000%	1,278,832	+2.308%
2026-01-30	6.4100	6.56000	6.3900	6.5000	+0.619%	1,348,919	+2.308%
2026-01-29	6.5400	6.57500	6.2400	6.4600	-2.564%	2,527,115	+2.941%
2026-01-28	7.0100	7.04000	6.5750	6.6300	-5.014%	1,546,471	+0.302%
2026-01-27	7.0600	7.11000	6.8750	6.9800	-0.993%	1,187,749	-4.728%
2026-01-26	6.8300	7.15000	6.7800	7.0500	+3.221%	3,354,025	-5.674%
2026-01-23	6.9300	7.03000	6.7950	6.8300	-2.009%	1,231,961	-2.635%
2026-01-22	6.7900	6.99500	6.7600	6.9700	+4.498%	1,296,314	-4.591%
2026-01-21	6.5200	6.76000	6.4950	6.6700	+2.301%	1,261,207	-0.300%
2026-01-20	6.5400	6.71500	6.4750	6.5200	-1.955%	2,029,353	+1.994%
2026-01-16	6.6500	6.86500	6.5600	6.6500	-1.042%	3,469,932	0.000%
2026-01-15	6.8800	6.98000	6.7200	6.7200	-2.041%	876,636	-1.042%
2026-01-14	7.0300	7.04000	6.7400	6.8600	-3.107%	1,076,453	-3.061%
2026-01-13	7.3200	7.32000	6.9750	7.0800	-1.393%	909,123	-6.073%
2026-01-12	7.1100	7.28500	6.9850	7.1800	+0.139%	976,671	-7.382%
2026-01-09	7.3100	7.36000	7.1000	7.1700	-1.376%	745,499	-7.252%
2026-01-08	7.4100	7.50500	7.2450	7.2700	-3.836%	1,024,558	-8.528%
2026-01-07	7.5900	7.70000	7.4400	7.5600	+0.132%	1,111,910	-12.037%
2026-01-06	7.0800	7.55000	6.9400	7.5500	+5.153%	1,258,407	-11.921%
2026-01-05	7.1200	7.43000	7.1150	7.1800	+0.139%	1,647,518	-7.382%
2026-01-02	7.6700	7.69000	7.1450	7.1700	-5.534%	2,453,262	-7.252%
2025-12-31	7.2800	7.63000	7.1900	7.5900	+4.402%	3,210,205	-12.385%
2025-12-30	7.0400	7.37000	6.9605	7.2700	+0.832%	1,345,123	-8.528%
2025-12-29	7.0600	7.25000	6.9700	7.2100	+0.698%	916,341	-7.767%
2025-12-26	6.8400	7.18000	6.8200	7.1600	+1.994%	1,203,907	-7.123%
2025-12-24	6.8900	7.03000	6.8200	7.0200	+2.035%	381,198	-5.271%
2025-12-23	6.8600	6.91500	6.7400	6.8800	-1.291%	805,382	-3.343%
2025-12-22	6.8900	7.05000	6.8900	6.9700	+0.577%	847,953	-4.591%
2025-12-19	7.0200	7.11500	6.8900	6.9300	-1.980%	1,638,530	-4.040%
2025-12-18	6.9500	7.15000	6.9400	7.0700	+3.061%	928,802	-5.941%
2025-12-17	6.9400	7.13000	6.8050	6.8600	-1.719%	961,672	-3.061%
2025-12-16	6.6900	7.09000	6.6400	6.9800	+3.407%	1,383,758	-4.728%
2025-12-15	7.0400	7.06500	6.7400	6.7500	-3.709%	1,244,231	-1.481%
2025-12-12	7.1300	7.16000	6.9600	7.0100	-0.708%	1,441,886	-5.136%
2025-12-11	6.6700	7.13000	6.6600	7.0600	+4.593%	1,532,541	-5.807%
2025-12-10	6.6700	6.80500	6.5900	6.7500	+1.048%	1,924,343	-1.481%
2025-12-09	6.5000	6.72500	6.4600	6.6800	+2.769%	1,559,787	-0.449%
2025-12-08	6.4400	6.59000	6.3250	6.5000	+0.932%	1,768,868	+2.308%
2025-12-05	6.3500	6.61000	6.2800	6.4400	+1.258%	916,420	+3.261%
2025-12-04	6.4500	6.45000	6.2250	6.3600	-1.242%	1,293,348	+4.560%
2025-12-03	6.3300	6.44500	6.2800	6.4400	+2.060%	622,487	+3.261%
2025-12-02	6.3900	6.41500	6.3000	6.3100	0.000%	803,412	+5.388%
2025-12-01	6.2900	6.41000	6.2400	6.3100	-1.097%	1,057,713	+5.388%
2025-11-28	6.3700	6.45500	6.3300	6.3800	+0.157%	541,481	+4.232%
2025-11-26	6.2700	6.46000	6.2500	6.3700	+0.951%	2,484,533	+4.396%
2025-11-25	5.9900	6.34000	5.9800	6.3100	+5.342%	2,041,563	+5.388%
2025-11-24	5.9600	6.03000	5.9350	5.9900	+0.335%	1,061,766	+11.018%
2025-11-21	5.7800	6.08500	5.7400	5.9700	+3.287%	1,475,150	+11.390%
2025-11-20	5.8000	5.90500	5.7000	5.7800	+2.482%	2,304,430	+15.052%
2025-11-19	5.8000	5.82000	5.6350	5.6400	-2.926%	1,336,862	+17.908%
2025-11-18	5.9700	6.05500	5.7600	5.8100	-3.328%	1,297,353	+14.458%
2025-11-17	6.1200	6.12000	5.9150	6.0100	-1.797%	2,333,147	+10.649%
2025-11-14	6.0000	6.18500	5.9500	6.1200	0.000%	1,653,303	+8.660%
2025-11-13	6.3100	6.39500	6.0900	6.1200	-3.470%	1,906,607	+8.660%
2025-11-12	6.4900	6.50500	6.2400	6.3400	-1.092%	1,961,265	+4.890%
2025-11-11	6.3900	6.50000	6.3012	6.4100	+0.313%	900,671	+3.744%
2025-11-10	6.4600	6.49000	6.2500	6.3900	0.000%	1,191,624	+4.069%
2025-11-07	6.6000	6.65000	6.2850	6.3900	-4.054%	1,281,873	+4.069%
2025-11-06	6.7100	6.73000	6.5200	6.6600	-1.479%	1,442,041	-0.150%
2025-11-05	6.5900	6.80000	6.5600	6.7600	+3.681%	1,508,986	-1.627%
2025-11-04	6.8300	7.04000	6.4100	6.5200	-7.123%	2,627,480	+1.994%
2025-11-03	7.3300	7.34000	6.9000	7.0200	-5.263%	1,550,506	-5.271%
2025-10-31	7.2000	7.51000	6.8900	7.4100	+13.476%	2,829,343	-10.256%
2025-10-30	6.5500	6.76000	6.4600	6.5300	-0.760%	1,404,440	+1.838%
2025-10-29	6.9300	6.99990	6.5800	6.5800	-6.000%	1,282,306	+1.064%
2025-10-28	6.9400	7.01000	6.8805	7.0000	+1.010%	654,691	-5.000%
2025-10-27	7.0500	7.05000	6.9050	6.9300	0.000%	658,150	-4.040%
2025-10-24	6.9400	7.03500	6.9100	6.9300	+1.168%	641,457	-4.040%
2025-10-23	6.8000	6.85500	6.7100	6.8500	+0.587%	682,030	-2.920%
2025-10-22	6.8200	6.91000	6.7200	6.8100	-0.729%	788,251	-2.349%
2025-10-21	6.7400	6.98000	6.6500	6.8600	+1.329%	895,015	-3.061%
2025-10-20	6.5500	6.77000	6.5500	6.7700	+4.799%	1,500,327	-1.773%
2025-10-17	6.4900	6.59000	6.4200	6.4600	-1.072%	1,070,120	+2.941%
2025-10-16	6.5900	6.69000	6.4500	6.5300	-1.061%	1,284,778	+1.838%
2025-10-15	6.8200	6.90000	6.5900	6.6000	-2.655%	1,266,245	+0.758%
2025-10-14	6.5400	6.79000	6.4600	6.7800	+1.194%	846,304	-1.917%
2025-10-13	6.7500	6.76900	6.5500	6.7000	+1.824%	1,082,800	-0.746%
2025-10-10	7.1000	7.16000	6.4900	6.5800	-6.931%	1,766,915	+1.064%
2025-10-09	6.9300	7.40000	6.8400	7.0700	+2.762%	1,863,509	-5.941%
2025-10-08	6.8700	6.93220	6.6750	6.8800	+1.325%	954,019	-3.343%
2025-10-07	6.7900	6.85500	6.5300	6.7900	+0.147%	1,290,343	-2.062%
2025-10-06	6.7300	6.93000	6.6100	6.7800	+1.955%	1,218,827	-1.917%
2025-10-03	6.6000	6.74680	6.5700	6.6500	+1.527%	1,049,565	0.000%
2025-10-02	6.4800	6.59800	6.3539	6.5500	+1.550%	1,180,100	+1.527%
2025-10-01	6.6700	6.76000	6.4400	6.4500	-3.443%	1,308,085	+3.101%
2025-09-30	6.9200	6.96000	6.5799	6.6800	-3.746%	1,634,476	-0.449%
2025-09-29	7.1800	7.18000	6.9300	6.9400	-2.528%	1,075,193	-4.179%
2025-09-26	6.9900	7.27500	6.9500	7.1200	+1.569%	718,082	-6.601%
2025-09-25	7.2000	7.23000	6.9600	7.0100	-3.576%	777,664	-5.136%
2025-09-24	7.5600	7.64000	7.2600	7.2700	-3.453%	591,460	-8.528%
2025-09-23	7.7800	7.81000	7.4850	7.5300	-3.338%	722,060	-11.687%
2025-09-22	7.5000	7.80500	7.4550	7.7900	+2.365%	1,096,176	-14.634%
2025-09-19	7.6700	7.70000	7.4900	7.6100	-1.040%	3,451,969	-12.615%
2025-09-18	7.8600	7.97500	7.6450	7.6900	-0.130%	1,016,305	-13.524%
2025-09-17	7.6600	7.97000	7.6050	7.7000	+0.522%	1,186,860	-13.636%
2025-09-16	7.7400	7.75500	7.5700	7.6600	-0.906%	744,014	-13.185%
2025-09-15	7.7600	7.92000	7.7100	7.7300	+0.782%	548,590	-13.972%
2025-09-12	7.9500	7.96000	7.6400	7.6700	-4.005%	645,760	-13.299%
2025-09-11	7.6100	8.00000	7.6000	7.9900	+5.409%	776,850	-16.771%
2025-09-10	7.8000	7.92000	7.5800	7.5800	-2.945%	657,660	-12.269%
2025-09-09	7.8500	7.89500	7.7550	7.8100	-1.014%	613,921	-14.853%
2025-09-08	7.7900	7.96500	7.7500	7.8900	+1.806%	839,697	-15.716%
2025-09-05	7.7100	7.83000	7.5750	7.7500	+2.243%	979,298	-14.194%
2025-09-04	7.5600	7.63500	7.4000	7.5800	-0.394%	828,378	-12.269%
2025-09-03	7.7000	7.77000	7.5600	7.6100	-1.680%	726,004	-12.615%
2025-09-02	7.6100	7.76000	7.4750	7.7400	-0.514%	1,030,738	-14.083%
2025-08-29	7.7300	7.84000	7.7300	7.7800	+1.170%	606,839	-14.524%
2025-08-28	7.7500	7.86000	7.6900	7.6900	-0.774%	618,001	-13.524%
2025-08-27	7.5900	7.77500	7.5900	7.7500	+3.059%	618,858	-14.194%
2025-08-26	7.6300	7.73000	7.4600	7.5200	-1.312%	725,273	-11.569%
2025-08-25	7.8200	7.82000	7.5210	7.6200	-1.804%	1,091,563	-12.730%
2025-08-22	7.7500	8.11000	7.6940	7.7600	+1.704%	1,740,956	-14.304%
2025-08-21	7.5400	7.77500	7.5200	7.6300	-0.261%	991,494	-12.844%
2025-08-20	7.5300	7.67000	7.3900	7.6500	+0.791%	1,115,953	-13.072%
2025-08-19	8.0200	8.05000	7.5800	7.5900	-5.125%	1,409,227	-12.385%
2025-08-18	7.8600	8.04500	7.8450	8.0000	+2.696%	749,867	-16.875%
2025-08-15	7.7700	7.95000	7.7500	7.7900	+0.646%	1,594,600	-14.634%
2025-08-14	7.9800	8.03000	7.6650	7.7400	-4.208%	1,158,853	-14.083%
2025-08-13	7.7100	8.10000	7.6000	8.0800	+5.898%	1,239,125	-17.698%
2025-08-12	7.4900	7.69000	7.3000	7.6300	+2.969%	1,529,086	-12.844%
2025-08-11	7.5700	7.77000	7.3950	7.4100	-2.114%	1,455,104	-10.256%
2025-08-08	7.7600	7.87500	7.5300	7.5700	-2.323%	1,734,887	-12.153%
2025-08-07	7.5700	7.88000	7.5000	7.7500	+4.307%	2,246,467	-14.194%
2025-08-06	7.2400	7.45000	7.2050	7.4300	+3.771%	1,035,993	-10.498%
2025-08-05	7.2500	7.30000	7.0900	7.1600	0.000%	1,094,186	-7.123%
2025-08-04	7.0000	7.23000	6.9100	7.1600	+4.832%	1,025,468	-7.123%
2025-08-01	7.0800	7.26000	6.7541	6.8300	-6.438%	2,551,825	-2.635%
2025-07-31	7.6100	7.61000	7.2400	7.3000	-2.926%	959,273	-8.904%
2025-07-30	7.7000	7.73000	7.4800	7.5200	-1.312%	834,665	-11.569%
2025-07-29	7.8000	7.80000	7.6200	7.6200	-1.295%	728,106	-12.730%
2025-07-28	7.8200	7.88990	7.6700	7.7200	-0.258%	695,214	-13.860%
2025-07-25	7.9800	7.98000	7.7150	7.7400	-2.025%	587,767	-14.083%
2025-07-24	8.0600	8.17000	7.8900	7.9000	-2.829%	784,557	-15.823%
2025-07-23	8.1600	8.28000	7.9400	8.1300	+0.247%	723,292	-18.204%
2025-07-22	7.8500	8.17000	7.7300	8.1100	+3.708%	1,187,371	-18.002%
2025-07-21	7.8400	7.91500	7.6300	7.8200	+0.644%	1,045,494	-14.962%
2025-07-18	7.5100	7.81500	7.4500	7.7700	+2.778%	964,230	-14.414%
2025-07-17	7.3700	7.62000	7.3700	7.5600	+2.439%	473,795	-12.037%
2025-07-16	7.4300	7.47000	7.2500	7.3800	+0.408%	1,024,067	-9.892%
2025-07-15	7.6100	7.61000	7.3300	7.3500	-2.778%	743,207	-9.524%
2025-07-14	7.6700	7.88000	7.5300	7.5600	-2.326%	825,788	-12.037%
2025-07-11	8.3300	8.36000	7.7100	7.7400	-7.967%	767,262	-14.083%
2025-07-10	8.7000	8.72000	8.3500	8.4100	-2.887%	988,989	-20.927%
2025-07-09	8.7300	8.74000	8.4500	8.6600	-0.802%	780,634	-23.210%
2025-07-08	8.6400	8.92000	8.6400	8.7300	+0.925%	816,220	-23.826%
2025-07-07	8.6900	9.10000	8.6000	8.6500	-1.593%	1,258,947	-23.121%
2025-07-03	8.0600	8.85000	8.0600	8.7900	+10.150%	1,345,163	-24.346%
2025-07-02	8.3300	8.39000	7.9800	7.9800	-4.545%	992,758	-16.667%
2025-07-01	8.2500	8.67500	8.2000	8.3600	+0.481%	803,348	-20.455%
2025-06-30	8.3200	8.45000	8.2500	8.3200	+1.094%	643,082	-20.072%
2025-06-27	8.2700	8.40500	8.1900	8.2300	+0.244%	3,642,178	-19.198%
2025-06-26	8.2000	8.23500	8.0550	8.2100	+1.233%	1,304,850	-19.001%
2025-06-25	8.4300	8.56000	8.1000	8.1100	-3.682%	800,258	-18.002%
2025-06-24	8.3300	8.53000	8.2000	8.4200	+3.186%	912,396	-21.021%
2025-06-23	8.1000	8.19500	7.9100	8.1600	+0.369%	580,403	-18.505%
2025-06-20	8.3900	8.53500	8.0600	8.1300	-2.166%	1,043,071	-18.204%
2025-06-18	8.4200	8.53000	8.2400	8.3100	-1.540%	869,428	-19.976%
2025-06-17	8.4800	8.66000	8.3900	8.4400	-2.428%	836,437	-21.209%
2025-06-16	8.5900	8.74500	8.4800	8.6500	+1.407%	923,725	-23.121%
2025-06-13	8.9400	8.94000	8.5000	8.5300	-6.161%	660,091	-22.040%
2025-06-12	9.2800	9.40000	9.0900	9.0900	-2.572%	514,719	-26.843%
2025-06-11	9.7300	9.77000	9.2700	9.3300	-3.416%	1,203,840	-28.725%
2025-06-10	9.9600	9.99000	9.5810	9.6600	-2.227%	614,365	-31.159%
2025-06-09	10.0200	10.04000	9.8800	9.8800	-0.303%	621,877	-32.692%
2025-06-06	9.8800	9.96000	9.7856	9.9100	+2.060%	610,112	-32.896%
2025-06-05	9.6100	9.88000	9.5650	9.7100	+0.310%	719,613	-31.514%
2025-06-04	9.6300	9.79000	9.6000	9.6800	+0.728%	533,345	-31.302%
2025-06-03	9.4400	9.65000	9.3100	9.6100	+2.452%	943,706	-30.801%
2025-06-02	9.5700	9.70000	9.2900	9.3800	-2.798%	823,248	-29.104%
2025-05-30	9.5000	9.69000	9.4000	9.6500	+0.836%	1,625,406	-31.088%
2025-05-29	9.8100	9.82000	9.5700	9.5700	-0.520%	635,335	-30.512%
2025-05-28	9.8700	9.91500	9.5450	9.6200	-2.730%	637,157	-30.873%
2025-05-27	9.8000	10.11000	9.7500	9.8900	+3.128%	630,105	-32.760%
2025-05-23	9.5000	9.72000	9.5000	9.5900	-1.540%	625,366	-30.657%
2025-05-22	9.7100	9.90000	9.5850	9.7400	+0.516%	1,395,437	-31.725%
2025-05-21	10.2100	10.30000	9.6200	9.6900	-6.557%	1,358,207	-31.373%
2025-05-20	10.4100	10.43000	10.2400	10.3700	-0.955%	544,992	-35.873%
2025-05-19	10.4500	10.61000	10.3400	10.4700	-2.876%	649,991	-36.485%
2025-05-16	10.8500	10.89000	10.6800	10.7800	-0.370%	830,446	-38.312%
2025-05-15	10.9300	11.02000	10.7500	10.8200	-1.726%	572,636	-38.540%
2025-05-14	11.0500	11.32000	10.9200	11.0100	-0.091%	516,210	-39.600%
2025-05-13	11.0000	11.15000	10.8650	11.0200	+0.547%	547,036	-39.655%
2025-05-12	10.8900	11.21800	10.7500	10.9600	+5.081%	794,990	-39.325%
2025-05-09	10.4800	10.59000	10.2100	10.4300	-0.382%	858,414	-36.242%
2025-05-08	10.2500	10.69000	10.2200	10.4700	+3.356%	976,043	-36.485%
2025-05-07	9.6000	10.15500	9.4850	10.1300	+7.196%	1,374,908	-34.353%
2025-05-06	10.3700	10.37000	9.0550	9.4500	-11.682%	1,448,392	-29.630%
2025-05-05	10.5900	10.95000	10.5900	10.7000	-0.926%	706,336	-37.850%
2025-05-02	10.8800	10.99000	10.7500	10.8000	+1.124%	551,107	-38.426%
2025-05-01	10.7900	10.85000	10.5900	10.6800	+0.755%	458,065	-37.734%
2025-04-30	10.2700	10.67500	10.2400	10.6000	+0.379%	551,701	-37.264%
2025-04-29	10.3900	10.68500	10.3400	10.5600	+1.931%	558,908	-37.027%
2025-04-28	10.4300	10.61000	10.1000	10.3600	-0.671%	557,587	-35.811%
2025-04-25	10.0000	10.44000	9.9000	10.4300	+4.404%	546,181	-36.242%
2025-04-24	9.2600	10.00000	9.2600	9.9900	+6.277%	505,068	-33.433%
2025-04-23	9.3200	9.68500	9.3200	9.4000	+3.753%	637,674	-29.255%
2025-04-22	9.0600	9.15000	8.8800	9.0600	+1.684%	548,634	-26.600%
2025-04-21	9.1800	9.29850	8.7700	8.9100	-4.296%	482,782	-25.365%
2025-04-17	9.3800	9.38000	9.1800	9.3100	-0.746%	415,109	-28.571%
2025-04-16	9.4300	9.66000	9.2210	9.3800	-2.697%	563,372	-29.104%
2025-04-15	9.3200	9.70000	9.2600	9.6400	+2.553%	708,181	-31.017%
2025-04-14	9.8500	9.98000	9.3500	9.4000	-1.468%	448,804	-29.255%
2025-04-11	9.7600	9.76000	9.2500	9.5400	-1.852%	507,295	-30.294%
2025-04-10	10.2400	10.24000	9.5300	9.7200	-7.252%	758,393	-31.584%
2025-04-09	9.1100	10.55000	8.9400	10.4800	+14.786%	1,552,951	-36.546%
2025-04-08	9.5800	9.67000	8.9400	9.1300	-1.510%	1,309,291	-27.163%
2025-04-07	9.0900	9.86000	8.7500	9.2700	-1.488%	1,307,953	-28.263%
2025-04-04	9.6200	9.70000	9.2000	9.4100	-5.900%	1,054,343	-29.330%
2025-04-03	10.4900	10.59000	10.0000	10.0000	-9.747%	706,529	-33.500%
2025-04-02	10.9800	11.34000	10.9800	11.0800	-0.894%	881,584	-39.982%
2025-04-01	11.0500	11.21000	10.9700	11.1800	+0.812%	652,203	-40.519%
2025-03-31	10.8100	11.10000	10.5100	11.0900	+0.727%	1,194,918	-40.036%
2025-03-28	11.4000	11.40000	10.8800	11.0100	-3.927%	814,373	-39.600%
2025-03-27	11.6300	11.70000	11.3250	11.4600	-1.462%	342,853	-41.972%
2025-03-26	11.9800	12.00600	11.6300	11.6300	-2.678%	409,985	-42.820%
2025-03-25	12.0700	12.17000	11.9400	11.9500	-0.500%	384,453	-44.351%
2025-03-24	12.0000	12.19000	11.9250	12.0100	+2.650%	469,486	-44.629%
2025-03-21	11.3900	11.72900	11.2700	11.7000	+0.515%	977,041	-43.162%
2025-03-20	11.3200	11.96000	11.3200	11.6400	+0.258%	1,163,450	-42.869%
2025-03-19	11.2000	11.62000	11.0800	11.6100	+4.219%	1,403,840	-42.722%
2025-03-18	11.4000	11.40000	11.0600	11.1400	-2.877%	552,270	-40.305%
2025-03-17	11.1500	11.50500	11.0200	11.4700	+2.411%	747,707	-42.023%
2025-03-14	11.1800	11.25500	10.9800	11.2000	+1.911%	771,713	-40.625%
2025-03-13	11.4100	11.41000	10.8300	10.9900	-3.934%	710,316	-39.490%
2025-03-12	11.7200	11.88000	11.2250	11.4400	+0.351%	1,109,212	-41.871%
2025-03-11	10.6100	11.51500	10.5400	11.4000	+7.446%	1,576,557	-41.667%
2025-03-10	11.3000	11.30000	10.4000	10.6100	-7.336%	893,257	-37.323%
2025-03-07	11.5600	11.62000	10.9600	11.4500	-1.548%	1,079,948	-41.921%
2025-03-06	12.1200	12.31000	11.6200	11.6300	-6.058%	810,822	-42.820%
2025-03-05	12.1300	12.43000	11.9600	12.3800	+2.061%	683,010	-46.284%
2025-03-04	12.0000	12.38000	11.7700	12.1300	+0.331%	1,162,761	-45.177%
2025-03-03	12.6100	12.72000	11.8550	12.0900	-4.048%	755,546	-44.996%
2025-02-28	12.4300	12.61000	12.3300	12.6000	+1.449%	863,203	-47.222%
2025-02-27	12.9500	12.98000	12.3650	12.4200	-3.120%	1,079,093	-46.457%
2025-02-26	12.7600	13.07000	12.6950	12.8200	+1.344%	1,009,840	-48.128%
2025-02-25	13.1600	13.28000	12.6000	12.6500	-4.816%	1,740,624	-47.431%
2025-02-24	14.3100	14.31000	13.0550	13.2900	-6.802%	2,330,753	-49.962%
2025-02-21	15.7100	15.71000	13.7100	14.2600	-15.571%	7,317,932	-53.366%
2025-02-20	16.9100	17.17000	16.6300	16.8900	-0.822%	842,661	-60.628%
2025-02-19	17.1400	17.22500	16.6250	17.0300	-1.447%	983,534	-60.951%
2025-02-18	17.4100	17.63000	17.1700	17.2800	-0.575%	915,205	-61.516%
2025-02-14	17.2800	17.58000	17.0600	17.3800	+0.289%	801,392	-61.738%

.dark-mode .vj6sr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vj6sr3{ color: #333333; background-color: white; border: 2px solid #333333; }WEAVWeave Communications, Inc.stock NYSE

WEAV
Weave Communications, Inc.
stock NYSE