Weave Communications Inc (WEAV) Historical Stock Data
7.01 ↓0.05 (-0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEAV is up 0.06% a day on average. There have been 16 days where Weave Communications Inc closed green and 14 days where WEAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 7.13 | 7.01 | ↓$0.12 (-1.68%) | 6.96 | 7.16 | 1.45M |
| 2025-12-11 | 6.67 | 7.06 | ↑$0.39 (5.85%) | 6.66 | 7.13 | 1.53M |
| 2025-12-10 | 6.67 | 6.75 | ↑$0.08 (1.20%) | 6.59 | 6.81 | 1.93M |
| 2025-12-09 | 6.50 | 6.68 | ↑$0.18 (2.77%) | 6.46 | 6.73 | 1.56M |
| 2025-12-08 | 6.44 | 6.50 | ↑$0.06 (0.93%) | 6.33 | 6.59 | 1.77M |
| 2025-12-05 | 6.35 | 6.44 | ↑$0.09 (1.42%) | 6.28 | 6.61 | 0.92M |
| 2025-12-04 | 6.45 | 6.36 | ↓$0.09 (-1.40%) | 6.23 | 6.45 | 1.29M |
| 2025-12-03 | 6.33 | 6.44 | ↑$0.11 (1.74%) | 6.28 | 6.45 | 624.73K |
| 2025-12-02 | 6.39 | 6.31 | ↓$0.08 (-1.25%) | 6.30 | 6.42 | 805.35K |
| 2025-12-01 | 6.29 | 6.31 | ↑$0.02 (0.32%) | 6.24 | 6.41 | 1.06M |
| 2025-11-28 | 6.37 | 6.38 | ↑$0.01 (0.16%) | 6.33 | 6.46 | 542.43K |
| 2025-11-26 | 6.27 | 6.37 | ↑$0.10 (1.59%) | 6.25 | 6.46 | 2.49M |
| 2025-11-25 | 5.99 | 6.31 | ↑$0.32 (5.34%) | 5.98 | 6.34 | 2.05M |
| 2025-11-24 | 5.96 | 5.99 | ↑$0.03 (0.50%) | 5.94 | 6.03 | 1.06M |
| 2025-11-21 | 5.78 | 5.97 | ↑$0.19 (3.29%) | 5.74 | 6.09 | 1.48M |
| 2025-11-20 | 5.80 | 5.78 | ↓$0.02 (-0.34%) | 5.70 | 5.91 | 2.31M |
| 2025-11-19 | 5.80 | 5.64 | ↓$0.16 (-2.76%) | 5.64 | 5.82 | 1.34M |
| 2025-11-18 | 5.97 | 5.81 | ↓$0.16 (-2.68%) | 5.76 | 6.06 | 1.30M |
| 2025-11-17 | 6.12 | 6.01 | ↓$0.11 (-1.80%) | 5.92 | 6.12 | 2.34M |
| 2025-11-14 | 6.00 | 6.12 | ↑$0.12 (2.00%) | 5.95 | 6.19 | 1.65M |
| 2025-11-13 | 6.31 | 6.12 | ↓$0.19 (-3.01%) | 6.09 | 6.40 | 1.91M |
| 2025-11-12 | 6.49 | 6.34 | ↓$0.15 (-2.31%) | 6.24 | 6.51 | 1.97M |
| 2025-11-11 | 6.39 | 6.41 | ↑$0.02 (0.31%) | 6.30 | 6.50 | 0.90M |
| 2025-11-10 | 6.46 | 6.39 | ↓$0.07 (-1.08%) | 6.25 | 6.49 | 1.19M |
| 2025-11-07 | 6.60 | 6.39 | ↓$0.21 (-3.18%) | 6.29 | 6.65 | 1.28M |
| 2025-11-06 | 6.71 | 6.66 | ↓$0.05 (-0.75%) | 6.52 | 6.73 | 1.44M |
| 2025-11-05 | 6.59 | 6.76 | ↑$0.17 (2.58%) | 6.56 | 6.80 | 1.51M |
| 2025-11-04 | 6.83 | 6.52 | ↓$0.31 (-4.54%) | 6.42 | 7.04 | 2.50M |
| 2025-11-03 | 7.33 | 7.02 | ↓$0.31 (-4.23%) | 6.90 | 7.34 | 1.55M |
| 2025-10-31 | 7.20 | 7.41 | ↑$0.21 (2.92%) | 6.89 | 7.51 | 2.83M |
Create an account or log in to view more rows.
$WEAV wow you bulls are losers
$WEAV nearing a decent swing entry point
$WEAV Bull trap
$WEAV very nice
$WEAV Hedgies
we aren't going anywhere!
$WEAV Slapping that ask today
$WEAV the market is selling off
$WEAV my hands are made out of diamonds
$WEAV nothing drops
$WEAV my hands are made out of diamonds