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)

7.580 -0.030 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2025 7.560 7.635 7.400 7.580 828,378 -0.03(-0.39%)
Sep 03, 2025 7.700 7.770 7.560 7.610 726,004 -0.13(-1.68%)
Sep 02, 2025 7.610 7.760 7.475 7.740 1,030,738 -0.04(-0.51%)
Aug 29, 2025 7.730 7.840 7.730 7.780 606,839 +0.09(+1.17%)
Aug 28, 2025 7.750 7.860 7.690 7.690 618,001 -0.06(-0.77%)
Aug 27, 2025 7.590 7.775 7.590 7.750 618,658 +0.23(+3.06%)
Aug 26, 2025 7.630 7.730 7.460 7.520 725,273 -0.10(-1.31%)
Aug 25, 2025 7.820 7.820 7.521 7.620 1,091,563 -0.14(-1.80%)
Aug 22, 2025 7.750 8.110 7.694 7.760 1,740,956 +0.13(+1.70%)
Aug 21, 2025 7.540 7.775 7.520 7.630 992,380 -0.02(-0.26%)
Aug 20, 2025 7.530 7.670 7.390 7.650 1,115,953 +0.06(+0.79%)
Aug 19, 2025 8.020 8.050 7.580 7.590 1,409,225 -0.41(-5.13%)
Aug 18, 2025 7.860 8.045 7.845 8.000 749,862 +0.21(+2.70%)
Aug 15, 2025 7.770 7.950 7.750 7.790 1,594,600 +0.05(+0.65%)
Aug 14, 2025 7.980 8.030 7.665 7.740 1,158,853 -0.34(-4.21%)
Aug 13, 2025 7.710 8.100 7.600 8.080 1,238,760 +0.45(+5.90%)
Aug 12, 2025 7.490 7.690 7.300 7.630 1,529,086 +0.22(+2.97%)
Aug 11, 2025 7.570 7.770 7.395 7.410 1,455,104 -0.16(-2.11%)
Aug 08, 2025 7.760 7.875 7.530 7.570 1,734,887 -0.18(-2.32%)
Aug 07, 2025 7.570 7.880 7.500 7.750 2,246,367 +0.32(+4.31%)
Aug 06, 2025 7.240 7.450 7.205 7.430 1,035,992 +0.27(+3.77%)
Aug 05, 2025 7.250 7.300 7.090 7.160 1,093,845 +0.00(+0.00%)
Aug 04, 2025 7.000 7.230 6.910 7.160 1,025,410 +0.33(+4.83%)
Aug 01, 2025 7.080 7.260 6.754 6.830 2,551,825 -0.47(-6.44%)
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 7.980 7.980 992,757 -0.38(-4.55%)
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.