Weave Communications Inc (WEAV) Historical Stock Data
9.06 ↑0.15 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEAV is up 0.00% a day on average. There have been 14 days where Weave Communications Inc closed green and 16 days where WEAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 9.06 | 9.06 | ↑$0.00 (0.00%) | 8.88 | 9.12 | 548.62K |
| 2025-04-21 | 9.18 | 8.91 | ↓$0.27 (-2.94%) | 8.77 | 9.30 | 482.78K |
| 2025-04-17 | 9.38 | 9.31 | ↓$0.07 (-0.75%) | 9.18 | 9.38 | 415.11K |
| 2025-04-16 | 9.43 | 9.38 | ↓$0.05 (-0.53%) | 9.22 | 9.66 | 563.20K |
| 2025-04-15 | 9.32 | 9.64 | ↑$0.32 (3.43%) | 9.26 | 9.70 | 708.15K |
| 2025-04-14 | 9.85 | 9.40 | ↓$0.45 (-4.57%) | 9.35 | 9.98 | 448.80K |
| 2025-04-11 | 9.76 | 9.54 | ↓$0.22 (-2.25%) | 9.26 | 9.76 | 507.29K |
| 2025-04-10 | 10.24 | 9.72 | ↓$0.52 (-5.08%) | 9.53 | 10.24 | 758.39K |
| 2025-04-09 | 9.11 | 10.48 | ↑$1.37 (15.04%) | 8.94 | 10.55 | 1.55M |
| 2025-04-08 | 9.58 | 9.13 | ↓$0.45 (-4.70%) | 8.94 | 9.67 | 1.31M |
| 2025-04-07 | 9.09 | 9.27 | ↑$0.18 (1.98%) | 8.75 | 9.86 | 1.31M |
| 2025-04-04 | 9.62 | 9.41 | ↓$0.21 (-2.18%) | 9.20 | 9.70 | 1.05M |
| 2025-04-03 | 10.49 | 10.00 | ↓$0.49 (-4.67%) | 10.00 | 10.59 | 706.50K |
| 2025-04-02 | 10.98 | 11.08 | ↑$0.10 (0.91%) | 10.98 | 11.34 | 881.58K |
| 2025-04-01 | 11.05 | 11.18 | ↑$0.13 (1.18%) | 10.99 | 11.21 | 466.20K |
| 2025-03-31 | 10.81 | 11.09 | ↑$0.28 (2.59%) | 10.51 | 11.10 | 0.93M |
| 2025-03-28 | 11.40 | 11.01 | ↓$0.39 (-3.42%) | 10.88 | 11.40 | 814.37K |
| 2025-03-27 | 11.63 | 11.46 | ↓$0.17 (-1.46%) | 11.37 | 11.70 | 342.85K |
| 2025-03-26 | 11.98 | 11.63 | ↓$0.35 (-2.92%) | 11.63 | 12.01 | 426.66K |
| 2025-03-25 | 12.07 | 11.95 | ↓$0.12 (-0.99%) | 11.94 | 12.17 | 403.14K |
| 2025-03-24 | 12.00 | 12.01 | ↑$0.01 (0.08%) | 11.93 | 12.19 | 485.88K |
| 2025-03-21 | 11.39 | 11.70 | ↑$0.31 (2.72%) | 11.27 | 11.73 | 1.02M |
| 2025-03-20 | 11.32 | 11.64 | ↑$0.32 (2.83%) | 11.32 | 11.96 | 1.17M |
| 2025-03-19 | 11.20 | 11.61 | ↑$0.41 (3.66%) | 11.08 | 11.62 | 1.44M |
| 2025-03-18 | 11.40 | 11.14 | ↓$0.26 (-2.28%) | 11.06 | 11.40 | 695.78K |
| 2025-03-17 | 11.15 | 11.47 | ↑$0.32 (2.87%) | 11.02 | 11.51 | 764.92K |
| 2025-03-14 | 11.18 | 11.20 | ↑$0.02 (0.18%) | 10.98 | 11.26 | 783.73K |
| 2025-03-13 | 11.41 | 10.99 | ↓$0.42 (-3.68%) | 10.83 | 11.41 | 720.87K |
| 2025-03-12 | 11.72 | 11.44 | ↓$0.28 (-2.39%) | 11.23 | 11.88 | 1.12M |
| 2025-03-11 | 10.61 | 11.40 | ↑$0.79 (7.45%) | 10.57 | 11.52 | 1.61M |
Create an account or log in to view more rows.
$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
$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