Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Weave Communications, Inc. Common Stock (NY:WEAV)

8.390 +0.070 (+0.84%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 8.320 8.450 8.250 8.320 643,082 +0.09(+1.09%)
Jun 27, 2025 8.270 8.405 8.190 8.230 3,642,178 +0.02(+0.24%)
Jun 26, 2025 8.200 8.235 8.055 8.210 1,304,850 +0.10(+1.23%)
Jun 25, 2025 8.430 8.560 8.100 8.110 799,679 -0.31(-3.68%)
Jun 24, 2025 8.330 8.530 8.200 8.420 912,396 +0.26(+3.19%)
Jun 23, 2025 8.100 8.195 7.910 8.160 580,403 +0.03(+0.37%)
Jun 20, 2025 8.390 8.535 8.060 8.130 1,043,071 -0.18(-2.17%)
Jun 18, 2025 8.420 8.530 8.240 8.310 869,428 -0.13(-1.54%)
Jun 17, 2025 8.480 8.660 8.390 8.440 836,437 -0.21(-2.43%)
Jun 16, 2025 8.590 8.745 8.480 8.650 923,225 +0.12(+1.41%)
Jun 13, 2025 8.940 8.940 8.500 8.530 660,091 -0.56(-6.16%)
Jun 12, 2025 9.280 9.400 9.090 9.090 514,688 -0.24(-2.57%)
Jun 11, 2025 9.730 9.770 9.270 9.330 1,203,840 -0.33(-3.42%)
Jun 10, 2025 9.960 9.990 9.581 9.660 614,243 -0.22(-2.23%)
Jun 09, 2025 10.02 10.04 9.880 9.880 621,877 -0.03(-0.30%)
Jun 06, 2025 9.880 9.960 9.786 9.910 610,112 +0.20(+2.06%)
Jun 05, 2025 9.610 9.880 9.565 9.710 719,613 +0.03(+0.31%)
Jun 04, 2025 9.630 9.790 9.600 9.680 533,345 +0.07(+0.73%)
Jun 03, 2025 9.440 9.650 9.310 9.610 943,706 +0.23(+2.45%)
Jun 02, 2025 9.570 9.700 9.290 9.380 823,245 -0.27(-2.80%)
May 30, 2025 9.500 9.690 9.400 9.650 1,625,406 +0.08(+0.84%)
May 29, 2025 9.810 9.820 9.570 9.570 635,253 -0.05(-0.52%)
May 28, 2025 9.870 9.915 9.545 9.620 637,157 -0.27(-2.73%)
May 27, 2025 9.800 10.11 9.750 9.890 630,105 +0.30(+3.13%)
May 23, 2025 9.500 9.720 9.500 9.590 625,366 -0.15(-1.54%)
May 22, 2025 9.710 9.900 9.585 9.740 1,445,437 +0.05(+0.52%)
May 21, 2025 10.21 10.30 9.620 9.690 1,358,207 -0.68(-6.56%)
May 20, 2025 10.41 10.43 10.24 10.37 544,990 -0.10(-0.96%)
May 19, 2025 10.45 10.61 10.34 10.47 649,977 -0.31(-2.88%)
May 16, 2025 10.85 10.89 10.68 10.78 830,446 -0.04(-0.37%)
May 15, 2025 10.93 11.02 10.75 10.82 572,636 -0.19(-1.73%)
May 14, 2025 11.05 11.32 10.92 11.01 516,210 -0.01(-0.09%)
May 13, 2025 11.00 11.15 10.87 11.02 547,035 +0.06(+0.55%)
May 12, 2025 10.89 11.22 10.75 10.96 794,989 +0.53(+5.08%)
May 09, 2025 10.48 10.59 10.21 10.43 858,414 -0.04(-0.38%)
May 08, 2025 10.25 10.69 10.22 10.47 976,043 +0.34(+3.36%)
May 07, 2025 9.600 10.15 9.485 10.13 1,374,906 +0.68(+7.20%)
May 06, 2025 10.37 10.37 9.055 9.450 1,448,392 -1.25(-11.68%)
May 05, 2025 10.59 10.95 10.59 10.70 706,336 -0.10(-0.93%)
May 02, 2025 10.88 10.99 10.75 10.80 551,107 +0.12(+1.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.