Weave Communications Inc (WEAV) Historical Stock Data
13.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEAV is up 0.18% a day on average. There have been 20 days where Weave Communications Inc closed green and 10 days where WEAV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.75 | 13.81 | ↑$0.06 (0.44%) | 13.52 | 14.04 | 814.03K |
| 2024-11-19 | 13.03 | 13.73 | ↑$0.70 (5.37%) | 13.03 | 13.73 | 0.97M |
| 2024-11-18 | 13.27 | 13.07 | ↓$0.20 (-1.51%) | 13.00 | 13.35 | 492.13K |
| 2024-11-15 | 13.42 | 13.27 | ↓$0.15 (-1.12%) | 13.05 | 13.42 | 562.41K |
| 2024-11-14 | 13.80 | 13.28 | ↓$0.52 (-3.77%) | 12.97 | 13.85 | 1.31M |
| 2024-11-13 | 14.15 | 13.75 | ↓$0.40 (-2.83%) | 13.74 | 14.37 | 1.27M |
| 2024-11-12 | 14.00 | 14.16 | ↑$0.16 (1.14%) | 13.96 | 14.39 | 0.91M |
| 2024-11-11 | 14.30 | 14.00 | ↓$0.30 (-2.10%) | 13.74 | 14.39 | 1.51M |
| 2024-11-08 | 14.00 | 14.18 | ↑$0.18 (1.29%) | 13.82 | 14.50 | 2.33M |
| 2024-11-07 | 13.92 | 14.00 | ↑$0.08 (0.57%) | 13.76 | 14.06 | 1.28M |
| 2024-11-06 | 13.68 | 13.98 | ↑$0.30 (2.19%) | 13.27 | 14.18 | 1.91M |
| 2024-11-05 | 12.88 | 13.19 | ↑$0.31 (2.41%) | 12.74 | 13.23 | 647.05K |
| 2024-11-04 | 13.00 | 13.01 | ↑$0.01 (0.08%) | 12.59 | 13.36 | 1.16M |
| 2024-11-01 | 13.52 | 13.12 | ↓$0.40 (-2.96%) | 12.35 | 13.57 | 2.90M |
| 2024-10-31 | 13.95 | 14.02 | ↑$0.07 (0.50%) | 13.25 | 14.34 | 3.27M |
| 2024-10-30 | 13.36 | 13.79 | ↑$0.43 (3.22%) | 13.35 | 13.86 | 1.72M |
| 2024-10-29 | 13.47 | 13.50 | ↑$0.03 (0.22%) | 13.36 | 13.72 | 0.98M |
| 2024-10-28 | 13.55 | 13.48 | ↓$0.07 (-0.52%) | 13.35 | 13.66 | 703.07K |
| 2024-10-25 | 13.15 | 13.47 | ↑$0.32 (2.43%) | 13.11 | 13.50 | 346.04K |
| 2024-10-24 | 12.98 | 13.08 | ↑$0.10 (0.77%) | 12.91 | 13.29 | 317.78K |
| 2024-10-23 | 13.32 | 12.93 | ↓$0.39 (-2.93%) | 12.70 | 13.32 | 400.59K |
| 2024-10-22 | 13.59 | 13.32 | ↓$0.27 (-1.99%) | 13.28 | 13.66 | 315.15K |
| 2024-10-21 | 13.52 | 13.68 | ↑$0.16 (1.18%) | 13.40 | 13.79 | 1.06M |
| 2024-10-18 | 13.42 | 13.50 | ↑$0.08 (0.60%) | 13.36 | 13.56 | 363.56K |
| 2024-10-17 | 13.40 | 13.43 | ↑$0.03 (0.22%) | 13.34 | 13.50 | 397.31K |
| 2024-10-16 | 13.31 | 13.43 | ↑$0.12 (0.90%) | 13.29 | 13.75 | 0.91M |
| 2024-10-15 | 13.08 | 13.31 | ↑$0.23 (1.76%) | 12.94 | 13.39 | 504.52K |
| 2024-10-14 | 13.25 | 13.08 | ↓$0.17 (-1.28%) | 12.98 | 13.25 | 380.97K |
| 2024-10-11 | 13.11 | 13.24 | ↑$0.13 (0.99%) | 13.08 | 13.27 | 257.39K |
| 2024-10-10 | 13.11 | 13.11 | ↑$0.00 (0.00%) | 12.96 | 13.16 | 295.23K |
Create an account or log in to view more rows.
$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
$WEAV This may be your last opportunity to buy on the cheap??