Weave Communications Inc (WEAV) Historical Stock Data
10.37 ↑0.16 (1.57%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WEAV is up 0.37% a day on average. There have been 19 days where Weave Communications Inc closed green and 11 days where WEAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.38 | 10.37 | ↓$0.01 (-0.10%) | 10.08 | 10.39 | 152.95K |
| 2024-07-25 | 9.82 | 10.21 | ↑$0.39 (3.97%) | 9.82 | 10.45 | 221.24K |
| 2024-07-24 | 10.05 | 9.74 | ↓$0.31 (-3.08%) | 9.68 | 10.16 | 208.22K |
| 2024-07-23 | 9.84 | 10.13 | ↑$0.29 (2.95%) | 9.82 | 10.20 | 202.45K |
| 2024-07-22 | 9.85 | 9.91 | ↑$0.06 (0.61%) | 9.70 | 9.98 | 194.71K |
| 2024-07-19 | 9.69 | 9.82 | ↑$0.13 (1.34%) | 9.54 | 9.85 | 217.43K |
| 2024-07-18 | 9.89 | 9.64 | ↓$0.25 (-2.53%) | 9.64 | 10.09 | 234.72K |
| 2024-07-17 | 9.95 | 9.92 | ↓$0.03 (-0.30%) | 9.75 | 10.17 | 270.32K |
| 2024-07-16 | 9.78 | 10.03 | ↑$0.25 (2.56%) | 9.77 | 10.15 | 301.24K |
| 2024-07-15 | 9.12 | 9.69 | ↑$0.57 (6.25%) | 9.06 | 9.80 | 1.30M |
| 2024-07-12 | 9.31 | 9.02 | ↓$0.29 (-3.11%) | 8.96 | 9.38 | 208.74K |
| 2024-07-11 | 9.12 | 9.26 | ↑$0.14 (1.54%) | 9.06 | 9.26 | 216.14K |
| 2024-07-10 | 8.97 | 8.98 | ↑$0.01 (0.11%) | 8.80 | 9.10 | 165.66K |
| 2024-07-09 | 8.95 | 8.91 | ↓$0.04 (-0.45%) | 8.75 | 9.07 | 176.56K |
| 2024-07-08 | 9.12 | 8.98 | ↓$0.14 (-1.54%) | 8.98 | 9.25 | 166.36K |
| 2024-07-05 | 9.07 | 9.12 | ↑$0.05 (0.55%) | 8.95 | 9.18 | 135.80K |
| 2024-07-03 | 9.14 | 9.07 | ↓$0.07 (-0.77%) | 9.00 | 9.17 | 158.85K |
| 2024-07-02 | 9.08 | 9.11 | ↑$0.03 (0.33%) | 8.93 | 9.15 | 155.54K |
| 2024-07-01 | 8.98 | 9.09 | ↑$0.11 (1.22%) | 8.83 | 9.09 | 213.61K |
| 2024-06-28 | 8.99 | 9.02 | ↑$0.03 (0.33%) | 8.89 | 9.08 | 1.05M |
| 2024-06-27 | 8.87 | 8.92 | ↑$0.05 (0.56%) | 8.80 | 9.11 | 490.27K |
| 2024-06-26 | 8.74 | 8.80 | ↑$0.06 (0.69%) | 8.68 | 8.86 | 191.84K |
| 2024-06-25 | 8.59 | 8.67 | ↑$0.08 (0.93%) | 8.52 | 8.76 | 128.91K |
| 2024-06-24 | 8.93 | 8.59 | ↓$0.34 (-3.81%) | 8.57 | 9.00 | 252.50K |
| 2024-06-21 | 8.70 | 8.94 | ↑$0.24 (2.76%) | 8.70 | 8.96 | 319.77K |
| 2024-06-20 | 8.83 | 8.70 | ↓$0.13 (-1.47%) | 8.52 | 8.83 | 281.48K |
| 2024-06-18 | 9.14 | 8.84 | ↓$0.30 (-3.28%) | 8.84 | 9.14 | 205.37K |
| 2024-06-17 | 9.00 | 9.03 | ↑$0.03 (0.33%) | 8.87 | 9.08 | 287.03K |
| 2024-06-14 | 8.95 | 9.00 | ↑$0.05 (0.56%) | 8.88 | 9.11 | 301.71K |
| 2024-06-13 | 8.70 | 9.03 | ↑$0.33 (3.79%) | 8.68 | 9.07 | 279.67K |
Create an account or log in to view more rows.
$WEAV my hands are made out of diamonds
$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 !