Weave Communications Inc (WEAV) Historical Stock Data

8.90 ↓0.07 (-0.78%)
As of May 20, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, WEAV is down -0.58% a day on average. There have been 13 days where Weave Communications Inc closed green and 17 days where WEAV closed red.

DateOpenCloseChangeLowHighVolume
2024-05-208.948.90↓$0.04 (-0.45%)8.778.96300.86K
2024-05-179.148.97↓$0.17 (-1.86%)8.919.26362.45K
2024-05-169.129.13↑$0.01 (0.11%)9.009.16235.94K
2024-05-158.959.10↑$0.15 (1.68%)8.859.15308.69K
2024-05-149.088.83↓$0.25 (-2.75%)8.829.13306.63K
2024-05-138.959.05↑$0.10 (1.12%)8.789.15429.92K
2024-05-109.028.88↓$0.14 (-1.55%)8.819.05523.95K
2024-05-099.019.00↓$0.01 (-0.11%)8.849.06540.40K
2024-05-088.939.01↑$0.08 (0.90%)8.749.02446.98K
2024-05-078.449.01↑$0.57 (6.75%)8.389.091M
2024-05-068.368.33↓$0.03 (-0.36%)8.168.540.91M
2024-05-038.868.32↓$0.54 (-6.09%)8.108.921.74M
2024-05-029.898.65↓$1.24 (-12.54%)8.6310.441.96M
2024-05-0110.6910.93↑$0.24 (2.25%)10.6811.31514.91K
2024-04-3010.9810.69↓$0.29 (-2.64%)10.6111.11248.14K
2024-04-2911.2811.10↓$0.18 (-1.60%)10.9811.42364.89K
2024-04-2611.0011.33↑$0.33 (3.00%)11.0011.44240.30K
2024-04-2510.7910.91↑$0.12 (1.11%)10.6510.97220.52K
2024-04-2411.1711.13↓$0.04 (-0.36%)10.8711.23207.53K
2024-04-2310.9311.12↑$0.19 (1.74%)10.9311.22177.64K
2024-04-2210.8810.89↑$0.01 (0.09%)10.6610.95296.79K
2024-04-1910.9310.81↓$0.12 (-1.10%)10.6811.14283.23K
2024-04-1810.9910.98↓$0.01 (-0.09%)10.7811.25215.11K
2024-04-1711.1310.97↓$0.16 (-1.44%)10.9611.21181.91K
2024-04-1611.0411.09↑$0.05 (0.45%)10.8511.14203.48K
2024-04-1511.5611.09↓$0.47 (-4.07%)11.0111.71141.52K
2024-04-1211.9211.58↓$0.34 (-2.85%)11.4911.93165.96K
2024-04-1111.6911.99↑$0.30 (2.57%)11.6112.06207.82K
2024-04-1011.4611.63↑$0.17 (1.48%)11.3411.67270.18K
2024-04-0911.8611.76↓$0.10 (-0.84%)11.6711.92137.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$WEAV don’t be boring today beast

0 Like Report
iphonepromax

$WEAV This may be your last opportunity to buy on the cheap??

0 Like Report
micmic

$WEAV the catalyst we need !

0 Like Report