Weave Communications Inc (WEAV) Historical Stock Data
8.32 ↓0.33 (-3.82%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WEAV is down -0.83% a day on average. There have been 13 days where Weave Communications Inc closed green and 17 days where WEAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 8.86 | 8.32 | ↓$0.54 (-6.09%) | 8.10 | 8.92 | 1.74M |
| 2024-05-02 | 9.89 | 8.65 | ↓$1.24 (-12.54%) | 8.63 | 10.44 | 1.96M |
| 2024-05-01 | 10.69 | 10.93 | ↑$0.24 (2.25%) | 10.68 | 11.31 | 514.91K |
| 2024-04-30 | 10.98 | 10.69 | ↓$0.29 (-2.64%) | 10.61 | 11.11 | 248.14K |
| 2024-04-29 | 11.28 | 11.10 | ↓$0.18 (-1.60%) | 10.98 | 11.42 | 364.89K |
| 2024-04-26 | 11.00 | 11.33 | ↑$0.33 (3.00%) | 11.00 | 11.44 | 240.30K |
| 2024-04-25 | 10.79 | 10.91 | ↑$0.12 (1.11%) | 10.65 | 10.97 | 220.52K |
| 2024-04-24 | 11.17 | 11.13 | ↓$0.04 (-0.36%) | 10.87 | 11.23 | 207.53K |
| 2024-04-23 | 10.93 | 11.12 | ↑$0.19 (1.74%) | 10.93 | 11.22 | 177.64K |
| 2024-04-22 | 10.88 | 10.89 | ↑$0.01 (0.09%) | 10.66 | 10.95 | 296.79K |
| 2024-04-19 | 10.93 | 10.81 | ↓$0.12 (-1.10%) | 10.68 | 11.14 | 283.23K |
| 2024-04-18 | 10.99 | 10.98 | ↓$0.01 (-0.09%) | 10.78 | 11.25 | 215.11K |
| 2024-04-17 | 11.13 | 10.97 | ↓$0.16 (-1.44%) | 10.96 | 11.21 | 181.91K |
| 2024-04-16 | 11.04 | 11.09 | ↑$0.05 (0.45%) | 10.85 | 11.14 | 203.48K |
| 2024-04-15 | 11.56 | 11.09 | ↓$0.47 (-4.07%) | 11.01 | 11.71 | 141.52K |
| 2024-04-12 | 11.92 | 11.58 | ↓$0.34 (-2.85%) | 11.49 | 11.93 | 165.96K |
| 2024-04-11 | 11.69 | 11.99 | ↑$0.30 (2.57%) | 11.61 | 12.06 | 207.82K |
| 2024-04-10 | 11.46 | 11.63 | ↑$0.17 (1.48%) | 11.34 | 11.67 | 270.18K |
| 2024-04-09 | 11.86 | 11.76 | ↓$0.10 (-0.84%) | 11.67 | 11.92 | 137.69K |
| 2024-04-08 | 12.07 | 11.92 | ↓$0.15 (-1.24%) | 11.85 | 12.12 | 99.74K |
| 2024-04-05 | 11.86 | 11.94 | ↑$0.08 (0.67%) | 11.78 | 12.07 | 245.66K |
| 2024-04-04 | 11.81 | 11.90 | ↑$0.09 (0.76%) | 11.67 | 12.15 | 261.46K |
| 2024-04-03 | 11.60 | 11.67 | ↑$0.07 (0.60%) | 11.45 | 11.78 | 216.18K |
| 2024-04-02 | 11.39 | 11.61 | ↑$0.22 (1.93%) | 11.15 | 11.65 | 277.97K |
| 2024-04-01 | 11.61 | 11.39 | ↓$0.22 (-1.89%) | 11.38 | 11.69 | 221.70K |
| 2024-03-28 | 11.18 | 11.48 | ↑$0.30 (2.68%) | 11.09 | 11.48 | 641.78K |
| 2024-03-27 | 11.29 | 11.16 | ↓$0.13 (-1.15%) | 11.05 | 11.29 | 200.06K |
| 2024-03-26 | 11.53 | 11.16 | ↓$0.37 (-3.21%) | 11.11 | 11.53 | 277.24K |
| 2024-03-25 | 11.61 | 11.46 | ↓$0.15 (-1.29%) | 11.46 | 11.75 | 270.41K |
| 2024-03-22 | 11.87 | 11.64 | ↓$0.23 (-1.94%) | 11.51 | 11.93 | 350.02K |
Create an account or log in to view more rows.
$WEAV don’t be boring today beast
$WEAV HOLDING LONG AND STRONG!!!
$WEAV gonna take my L with this one
$WEAV take us to the moon
lets goooooo
$WEAV Pamp it higher...
$WEAV just hold no panic
$WEAV This may be your last opportunity to buy on the cheap??
$WEAV Lol she wants higher
$WEAV the catalyst we need !
$WEAV oh my!