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

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

9.910 +0.200 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 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%)
May 01, 2025 10.79 10.85 10.59 10.68 458,065 +0.08(+0.75%)
Apr 30, 2025 10.27 10.68 10.24 10.60 551,701 +0.04(+0.38%)
Apr 29, 2025 10.39 10.69 10.34 10.56 558,806 +0.20(+1.93%)
Apr 28, 2025 10.43 10.61 10.10 10.36 557,587 -0.07(-0.67%)
Apr 25, 2025 10.00 10.44 9.900 10.43 546,181 +0.44(+4.40%)
Apr 24, 2025 9.260 10.00 9.260 9.990 505,068 +0.59(+6.28%)
Apr 23, 2025 9.320 9.685 9.320 9.400 637,524 +0.34(+3.75%)
Apr 22, 2025 9.060 9.150 8.880 9.060 548,632 +0.15(+1.68%)
Apr 21, 2025 9.180 9.299 8.770 8.910 482,782 -0.40(-4.30%)
Apr 17, 2025 9.380 9.380 9.180 9.310 415,109 -0.07(-0.75%)
Apr 16, 2025 9.430 9.660 9.221 9.380 563,372 -0.26(-2.70%)
Apr 15, 2025 9.320 9.700 9.260 9.640 708,155 +0.24(+2.55%)
Apr 14, 2025 9.850 9.980 9.350 9.400 448,804 -0.14(-1.47%)
Apr 11, 2025 9.760 9.760 9.250 9.540 507,295 -0.18(-1.85%)
Apr 10, 2025 10.24 10.24 9.530 9.720 758,393 -0.76(-7.25%)
Apr 09, 2025 9.110 10.55 8.940 10.48 1,552,950 +1.35(+14.79%)
Apr 08, 2025 9.580 9.670 8.940 9.130 1,309,291 -0.14(-1.51%)
Apr 07, 2025 9.090 9.807 8.750 9.270 1,315,543 -0.14(-1.49%)
Apr 04, 2025 9.620 9.700 9.200 9.410 1,054,343 -0.59(-5.90%)
Apr 03, 2025 10.49 10.59 10.00 10.00 706,515 -1.08(-9.75%)
Apr 02, 2025 10.98 11.34 10.98 11.08 881,584 -0.10(-0.89%)
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.