Weave Communications Inc (WEAV) Historical Stock Data
16.12 ↑0.51 (3.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WEAV is up 0.56% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.27 | 16.12 | ↑$0.85 (5.57%) | 15.24 | 16.14 | 2.90M |
| 2024-12-19 | 15.70 | 15.61 | ↓$0.09 (-0.57%) | 15.53 | 16.00 | 748.63K |
| 2024-12-18 | 15.98 | 15.48 | ↓$0.50 (-3.13%) | 15.43 | 16.32 | 865.46K |
| 2024-12-17 | 15.85 | 15.92 | ↑$0.07 (0.44%) | 15.72 | 16.04 | 0.99M |
| 2024-12-16 | 15.50 | 15.95 | ↑$0.45 (2.90%) | 15.45 | 16.16 | 1.22M |
| 2024-12-13 | 15.56 | 15.46 | ↓$0.10 (-0.64%) | 15.18 | 15.65 | 897.51K |
| 2024-12-12 | 15.57 | 15.56 | ↓$0.01 (-0.06%) | 15.36 | 15.93 | 1.28M |
| 2024-12-11 | 14.95 | 15.40 | ↑$0.45 (3.01%) | 14.85 | 15.57 | 1.31M |
| 2024-12-10 | 14.60 | 14.94 | ↑$0.34 (2.33%) | 14.56 | 15.23 | 1.12M |
| 2024-12-09 | 14.82 | 14.79 | ↓$0.03 (-0.20%) | 14.26 | 14.95 | 664.83K |
| 2024-12-06 | 13.90 | 14.69 | ↑$0.79 (5.68%) | 13.80 | 14.70 | 1.26M |
| 2024-12-05 | 14.00 | 13.95 | ↓$0.05 (-0.36%) | 13.91 | 14.39 | 701.70K |
| 2024-12-04 | 14.24 | 14.12 | ↓$0.12 (-0.84%) | 13.72 | 14.31 | 1.16M |
| 2024-12-03 | 13.60 | 14.40 | ↑$0.80 (5.88%) | 13.36 | 14.46 | 1.01M |
| 2024-12-02 | 13.67 | 13.72 | ↑$0.05 (0.37%) | 13.46 | 13.83 | 686.05K |
| 2024-11-29 | 14.01 | 13.67 | ↓$0.34 (-2.43%) | 13.60 | 14.03 | 385.81K |
| 2024-11-27 | 14.12 | 14.01 | ↓$0.11 (-0.78%) | 13.96 | 14.27 | 645.30K |
| 2024-11-26 | 13.90 | 14.09 | ↑$0.19 (1.37%) | 13.30 | 14.22 | 1.32M |
| 2024-11-25 | 14.00 | 13.98 | ↓$0.02 (-0.14%) | 13.77 | 14.16 | 1.16M |
| 2024-11-22 | 13.32 | 13.91 | ↑$0.59 (4.43%) | 12.81 | 13.93 | 896.77K |
| 2024-11-21 | 13.84 | 13.44 | ↓$0.40 (-2.89%) | 13.39 | 13.88 | 1.08M |
| 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 |
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??