NYSE : WEAV
Weave Communications, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 7.4 USD (At close: Oct 23, 2026) · Market cap 591.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Weave Communications, Inc. (WEAV) closed at 7.4 USD on 2026-10-23. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.4 | 7.4 | 7.39 | 7.4 | 1,241,560 | +0.14% |
| 2026-10-22 | 7.4 | 7.4 | 7.39 | 7.39 | 4,469,725 | +0.00% |
| 2026-10-21 | 7.39 | 7.41 | 7.39 | 7.39 | 3,765,273 | +0.00% |
| 2026-10-20 | 7.4 | 7.41 | 7.39 | 7.39 | 2,799,851 | -0.14% |
| 2026-10-19 | 7.39 | 7.4 | 7.39 | 7.4 | 600,587 | +0.00% |
| 2026-10-16 | 7.39 | 7.4 | 7.385 | 7.4 | 2,516,753 | +0.14% |
| 2026-10-15 | 7.38 | 7.4 | 7.38 | 7.39 | 1,095,058 | +0.00% |
| 2026-10-14 | 7.38 | 7.4 | 7.38 | 7.39 | 1,191,540 | +0.27% |
| 2026-10-13 | 7.4 | 7.4 | 7.37 | 7.37 | 3,560,656 | -0.14% |
| 2026-10-12 | 7.4 | 7.4 | 7.38 | 7.38 | 381,885 | +0.00% |
| 2026-10-09 | 7.38 | 7.4 | 7.37 | 7.38 | 3,375,156 | -0.14% |
| 2026-10-08 | 7.38 | 7.415 | 7.37 | 7.39 | 2,139,491 | +0.27% |
| 2026-10-07 | 7.37 | 7.39 | 7.37 | 7.37 | 674,224 | -0.14% |
| 2026-10-06 | 7.38 | 7.38 | 7.37 | 7.38 | 786,037 | +0.27% |
| 2026-10-05 | 7.37 | 7.381 | 7.36 | 7.36 | 786,507 | -0.14% |
| 2026-10-02 | 7.39 | 7.39 | 7.37 | 7.37 | 730,247 | -0.14% |
| 2026-10-01 | 7.38 | 7.4 | 7.36 | 7.38 | 1,659,179 | +0.00% |
| 2026-09-30 | 7.36 | 7.38 | 7.36 | 7.38 | 968,023 | +0.27% |
| 2026-09-29 | 7.36 | 7.38 | 7.36 | 7.36 | 1,135,325 | -0.14% |
| 2026-09-28 | 7.35 | 7.38 | 7.35 | 7.37 | 833,995 | +0.27% |
| 2026-09-25 | 7.36 | 7.38 | 7.35 | 7.35 | 1,881,656 | +0.14% |
| 2026-09-24 | 7.35 | 7.365 | 7.33 | 7.34 | 1,627,338 | -0.27% |
| 2026-09-23 | 7.34 | 7.36 | 7.34 | 7.36 | 863,402 | +0.27% |
| 2026-09-22 | 7.34 | 7.35 | 7.33 | 7.34 | 1,908,665 | +0.27% |
| 2026-09-21 | 7.32 | 7.34 | 7.32 | 7.32 | 1,071,840 | +0.41% |
| 2026-09-18 | 7.34 | 7.34 | 7.29 | 7.29 | 3,312,845 | -0.55% |
| 2026-09-17 | 7.33 | 7.34 | 7.33 | 7.33 | 1,314,146 | +0.14% |
| 2026-09-16 | 7.32 | 7.34 | 7.32 | 7.32 | 2,445,483 | -0.14% |
| 2026-09-15 | 7.32 | 7.34 | 7.31 | 7.33 | 1,341,165 | +0.14% |
| 2026-09-14 | 7.32 | 7.33 | 7.31 | 7.32 | 1,249,430 | +0.14% |
| 2026-09-11 | 7.31 | 7.32 | 7.3 | 7.31 | 1,174,505 | +0.14% |
| 2026-09-10 | 7.32 | 7.33 | 7.3 | 7.3 | 1,842,828 | +0.00% |
| 2026-09-09 | 7.31 | 7.32 | 7.3 | 7.3 | 1,692,201 | -0.14% |
| 2026-09-08 | 7.32 | 7.33 | 7.31 | 7.31 | 1,160,678 | -0.27% |
| 2026-09-04 | 7.31 | 7.36 | 7.31 | 7.33 | 2,184,881 | +0.00% |
| 2026-09-03 | 7.31 | 7.33 | 7.3 | 7.33 | 3,624,294 | +0.27% |
| 2026-09-02 | 7.3 | 7.32 | 7.3 | 7.31 | 5,181,083 | +0.14% |
| 2026-09-01 | 7.3 | 7.31 | 7.29 | 7.3 | 4,146,604 | -0.14% |
| 2026-08-31 | 7.3 | 7.31 | 7.29 | 7.31 | 1,802,084 | +0.27% |
| 2026-08-28 | 7.3 | 7.31 | 7.29 | 7.29 | 2,047,494 | -0.14% |
| 2026-08-27 | 7.3 | 7.31 | 7.29 | 7.3 | 7,569,571 | -0.14% |
| 2026-08-26 | 7.3 | 7.31 | 7.29 | 7.31 | 4,334,497 | +0.27% |
| 2026-08-25 | 7.31 | 7.32 | 7.29 | 7.29 | 4,269,775 | +0.00% |
| 2026-08-24 | 7.29 | 7.33 | 7.29 | 7.29 | 3,380,930 | +0.00% |
| 2026-08-21 | 7.3 | 7.31 | 7.29 | 7.29 | 4,419,592 | +0.00% |
| 2026-08-20 | 7.32 | 7.32 | 7.29 | 7.29 | 6,299,138 | -0.27% |
| 2026-08-19 | 7.29 | 7.31 | 7.28 | 7.31 | 8,401,708 | +0.41% |
| 2026-08-18 | 7.29 | 7.315 | 7.28 | 7.28 | 49,356,644 | +31.65% |
| 2026-08-17 | 5.38 | 5.585 | 5.355 | 5.53 | 1,422,536 | +1.28% |
| 2026-08-14 | 5.36 | 5.535 | 5.235 | 5.46 | 1,430,595 | +2.63% |
| 2026-08-13 | 5.08 | 5.38 | 4.95 | 5.32 | 1,388,013 | +6.19% |
| 2026-08-12 | 4.9 | 5.03 | 4.89 | 5.01 | 1,700,685 | -0.40% |
| 2026-08-11 | 5.26 | 5.3 | 5 | 5.03 | 1,561,251 | -5.63% |
| 2026-08-10 | 5.16 | 5.55 | 5.16 | 5.33 | 2,183,929 | +0.76% |
| 2026-08-07 | 4.89 | 5.565 | 4.65 | 5.29 | 3,708,878 | -20.57% |
| 2026-08-06 | 6.49 | 6.67 | 6.45 | 6.66 | 1,254,285 | -2.06% |
| 2026-08-05 | 6.99 | 7.06 | 6.73 | 6.8 | 615,525 | -1.02% |
| 2026-08-04 | 6.65 | 6.9 | 6.65 | 6.87 | 722,710 | +1.78% |
| 2026-08-03 | 6.72 | 6.83 | 6.635 | 6.75 | 754,827 | +3.21% |
| 2026-07-31 | 6.37 | 6.61 | 6.34 | 6.54 | 600,853 | -0.30% |
| 2026-07-30 | 6.81 | 6.86 | 6.39 | 6.56 | 819,832 | -5.61% |
| 2026-07-29 | 6.95 | 7.065 | 6.81 | 6.95 | 1,009,501 | +0.87% |
| 2026-07-28 | 6.75 | 7.02 | 6.7 | 6.89 | 929,646 | +3.61% |
| 2026-07-27 | 6.25 | 6.735 | 6.25 | 6.65 | 975,786 | +7.78% |
| 2026-07-24 | 6.05 | 6.3 | 6.04 | 6.17 | 941,622 | +3.52% |
| 2026-07-23 | 6.18 | 6.22 | 5.93 | 5.96 | 890,562 | -2.93% |
| 2026-07-22 | 6.78 | 6.83 | 6.015 | 6.14 | 1,411,438 | -9.71% |
| 2026-07-21 | 6.98 | 7.11 | 6.765 | 6.8 | 877,429 | -4.90% |
| 2026-07-20 | 7.15 | 7.225 | 6.995 | 7.15 | 1,190,943 | -1.11% |
| 2026-07-17 | 7.25 | 7.47 | 7.195 | 7.23 | 858,952 | -1.63% |
| 2026-07-16 | 7.48 | 7.54 | 7.28 | 7.35 | 1,011,114 | +0.00% |
| 2026-07-15 | 7.5 | 7.66 | 7.3 | 7.35 | 2,000,551 | -1.08% |
| 2026-07-14 | 7 | 7.43 | 6.91 | 7.43 | 1,404,922 | +2.06% |
| 2026-07-13 | 7 | 7.305 | 7 | 7.28 | 1,295,923 | +5.05% |
| 2026-07-10 | 6.91 | 6.95 | 6.75 | 6.93 | 808,572 | +2.36% |
| 2026-07-09 | 6.52 | 6.86 | 6.4 | 6.77 | 821,654 | +0.30% |
| 2026-07-08 | 6.67 | 6.85 | 6.61 | 6.75 | 1,120,609 | -0.88% |
| 2026-07-07 | 6.91 | 7.09 | 6.79 | 6.81 | 1,250,788 | +1.64% |
| 2026-07-06 | 6.44 | 6.8 | 6.37 | 6.7 | 859,852 | +1.82% |
| 2026-07-02 | 6.36 | 6.6 | 6.35 | 6.58 | 1,254,124 | +2.65% |
| 2026-07-01 | 6.17 | 6.465 | 6.17 | 6.41 | 1,287,616 | +7.01% |
| 2026-06-30 | 6.09 | 6.175 | 5.915 | 5.99 | 964,886 | -2.28% |
| 2026-06-29 | 6 | 6.235 | 5.895 | 6.13 | 1,340,550 | +3.55% |
| 2026-06-26 | 5.46 | 5.92 | 5.46 | 5.92 | 1,999,698 | +8.62% |
| 2026-06-25 | 5.34 | 5.49 | 5.27 | 5.45 | 906,189 | +0.37% |
| 2026-06-24 | 5.44 | 5.585 | 5.41 | 5.43 | 1,089,711 | -0.18% |
| 2026-06-23 | 5.2 | 5.44 | 5.195 | 5.44 | 990,328 | +5.43% |
| 2026-06-22 | 5.14 | 5.33 | 4.97 | 5.16 | 959,701 | -0.77% |
| 2026-06-18 | 5.21 | 5.315 | 5.06 | 5.2 | 1,670,571 | -1.70% |
| 2026-06-17 | 5.42 | 5.545 | 5.255 | 5.29 | 747,247 | -3.29% |
| 2026-06-16 | 5.44 | 5.57 | 5.36 | 5.47 | 681,038 | +0.55% |
| 2026-06-15 | 5.58 | 5.685 | 5.4 | 5.44 | 1,172,133 | -1.45% |
| 2026-06-12 | 5.38 | 5.58 | 5.23 | 5.52 | 738,939 | +1.10% |
| 2026-06-11 | 5.53 | 5.53 | 5.25 | 5.46 | 939,950 | -2.15% |
| 2026-06-10 | 5.51 | 5.699 | 5.37 | 5.58 | 741,834 | +0.00% |
| 2026-06-09 | 5.59 | 5.74 | 5.39 | 5.58 | 829,505 | -1.59% |
| 2026-06-08 | 5.66 | 5.74 | 5.58 | 5.67 | 744,491 | -0.35% |
| 2026-06-05 | 5.77 | 5.81 | 5.64 | 5.69 | 641,578 | -1.39% |
| 2026-06-04 | 5.78 | 5.94 | 5.68 | 5.77 | 629,296 | +1.58% |
| 2026-06-03 | 5.91 | 5.91 | 5.595 | 5.68 | 935,403 | -5.80% |
| 2026-06-02 | 6.3 | 6.38 | 5.995 | 6.03 | 1,115,093 | -6.94% |
| 2026-06-01 | 6.16 | 6.485 | 6.01 | 6.48 | 1,554,219 | +7.64% |
| 2026-05-29 | 5.84 | 6.125 | 5.83 | 6.02 | 957,329 | +4.51% |
| 2026-05-28 | 5.6 | 5.815 | 5.54 | 5.76 | 781,583 | +3.23% |
| 2026-05-27 | 5.54 | 5.848 | 5.525 | 5.58 | 875,261 | -0.89% |
| 2026-05-26 | 5.68 | 5.685 | 5.55 | 5.63 | 651,789 | -1.40% |
| 2026-05-22 | 5.65 | 5.87 | 5.545 | 5.71 | 791,964 | +1.78% |
| 2026-05-21 | 5.76 | 5.8 | 5.485 | 5.61 | 1,680,811 | -4.75% |
| 2026-05-20 | 5.72 | 5.89 | 5.535 | 5.89 | 1,107,140 | +1.55% |
| 2026-05-19 | 5.46 | 5.84 | 5.39 | 5.8 | 1,473,295 | +6.62% |
| 2026-05-18 | 5.23 | 5.515 | 5.155 | 5.44 | 927,697 | +3.03% |
| 2026-05-15 | 5.15 | 5.38 | 5.04 | 5.28 | 1,073,773 | +2.52% |
| 2026-05-14 | 5.18 | 5.275 | 5.02 | 5.15 | 923,545 | -0.77% |
| 2026-05-13 | 5.37 | 5.37 | 5.14 | 5.19 | 949,243 | -4.77% |
| 2026-05-12 | 5.56 | 5.625 | 5.405 | 5.45 | 972,718 | -0.73% |
| 2026-05-11 | 5.86 | 5.885 | 5.435 | 5.49 | 1,150,003 | -7.58% |
| 2026-05-08 | 5.95 | 5.955 | 5.76 | 5.94 | 920,280 | -1.82% |
| 2026-05-07 | 6.05 | 6.248 | 6.03 | 6.05 | 1,408,201 | +0.67% |
| 2026-05-06 | 6.08 | 6.155 | 5.83 | 6.01 | 2,028,709 | -1.64% |
| 2026-05-05 | 6.03 | 6.265 | 5.92 | 6.11 | 1,501,908 | +0.33% |