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)

6.910 -0.390 (-5.34%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 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 (%)
Jul 31, 2025 7.610 7.610 7.240 7.300 959,254 -0.22(-2.93%)
Jul 30, 2025 7.700 7.730 7.480 7.520 834,665 -0.10(-1.31%)
Jul 29, 2025 7.800 7.800 7.620 7.620 728,106 -0.10(-1.30%)
Jul 28, 2025 7.820 7.890 7.670 7.720 695,214 -0.02(-0.26%)
Jul 25, 2025 7.980 7.980 7.715 7.740 587,767 -0.16(-2.03%)
Jul 24, 2025 8.060 8.170 7.890 7.900 784,557 -0.23(-2.83%)
Jul 23, 2025 8.160 8.280 7.940 8.130 723,002 +0.02(+0.25%)
Jul 22, 2025 7.850 8.170 7.730 8.110 1,187,371 +0.29(+3.71%)
Jul 21, 2025 7.840 7.915 7.630 7.820 1,045,454 +0.05(+0.64%)
Jul 18, 2025 7.510 7.815 7.450 7.770 964,230 +0.21(+2.78%)
Jul 17, 2025 7.370 7.620 7.370 7.560 473,795 +0.18(+2.44%)
Jul 16, 2025 7.430 7.470 7.250 7.380 1,024,057 +0.03(+0.41%)
Jul 15, 2025 7.610 7.610 7.330 7.350 743,202 -0.21(-2.78%)
Jul 14, 2025 7.670 7.880 7.530 7.560 825,765 -0.18(-2.33%)
Jul 11, 2025 8.330 8.360 7.710 7.740 767,262 -0.67(-7.97%)
Jul 10, 2025 8.700 8.720 8.350 8.410 988,989 -0.25(-2.89%)
Jul 09, 2025 8.730 8.740 8.450 8.660 780,529 -0.07(-0.80%)
Jul 08, 2025 8.640 8.920 8.640 8.730 816,155 +0.08(+0.92%)
Jul 07, 2025 8.690 9.100 8.600 8.650 1,258,947 -0.14(-1.59%)
Jul 03, 2025 8.060 8.850 8.060 8.790 1,345,181 +0.81(+10.15%)
Jul 02, 2025 8.330 8.390 8.045 7.980 992,757 -0.38(-4.55%)
Jul 01, 2025 8.250 8.675 8.200 8.360 803,348 +0.04(+0.48%)
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 9.660 614,254 -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%)
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.