Weave Communications, Inc. (WEAV)
NYSE: WEAV · Real-Time Price · USD
4.980
+0.110 (2.26%)
At close: Apr 28, 2026, 4:00 PM EDT
4.940
-0.040 (-0.80%)
After-hours: Apr 28, 2026, 5:25 PM EDT
Weave Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.92 | 5.04 | 4.90 | 4.98 | 4.98 | 2.26% | 1,474,818 |
| Apr 27, 2026 | 4.82 | 4.96 | 4.76 | 4.87 | 4.87 | - | 1,295,625 |
| Apr 24, 2026 | 4.70 | 4.89 | 4.55 | 4.87 | 4.87 | 3.40% | 983,100 |
| Apr 23, 2026 | 5.30 | 5.30 | 4.69 | 4.71 | 4.71 | -13.10% | 1,258,829 |
| Apr 22, 2026 | 5.49 | 5.54 | 5.36 | 5.42 | 5.42 | - | 1,156,847 |
| Apr 21, 2026 | 5.47 | 5.65 | 5.41 | 5.42 | 5.42 | -0.91% | 624,044 |
| Apr 20, 2026 | 5.30 | 5.50 | 5.30 | 5.47 | 5.47 | 2.63% | 663,174 |
| Apr 17, 2026 | 5.48 | 5.50 | 5.30 | 5.33 | 5.33 | -0.19% | 924,542 |
| Apr 16, 2026 | 5.29 | 5.39 | 5.24 | 5.34 | 5.34 | 2.30% | 881,649 |
| Apr 15, 2026 | 5.07 | 5.29 | 5.04 | 5.22 | 5.22 | 3.98% | 955,021 |
| Apr 14, 2026 | 4.92 | 5.12 | 4.92 | 5.02 | 5.02 | 3.51% | 1,404,775 |
| Apr 13, 2026 | 4.62 | 4.90 | 4.62 | 4.85 | 4.85 | 4.75% | 1,086,405 |
| Apr 10, 2026 | 4.75 | 4.79 | 4.54 | 4.63 | 4.63 | -3.14% | 1,054,719 |
| Apr 9, 2026 | 4.86 | 4.86 | 4.55 | 4.78 | 4.78 | -2.45% | 1,682,216 |
| Apr 8, 2026 | 5.32 | 5.34 | 4.88 | 4.90 | 4.90 | -4.11% | 1,285,367 |
| Apr 7, 2026 | 5.08 | 5.22 | 5.05 | 5.11 | 5.11 | 0.59% | 1,144,013 |
| Apr 6, 2026 | 4.90 | 5.11 | 4.89 | 5.08 | 5.08 | 3.46% | 1,237,423 |
| Apr 2, 2026 | 4.68 | 4.93 | 4.60 | 4.91 | 4.91 | 3.59% | 1,232,613 |
| Apr 1, 2026 | 4.67 | 4.93 | 4.63 | 4.74 | 4.74 | 2.60% | 1,232,710 |
| Mar 31, 2026 | 4.45 | 4.63 | 4.38 | 4.62 | 4.62 | 4.76% | 1,878,370 |
| Mar 30, 2026 | 4.47 | 4.50 | 4.28 | 4.41 | 4.41 | 0.92% | 2,102,808 |
| Mar 27, 2026 | 4.46 | 4.48 | 4.34 | 4.37 | 4.37 | -3.32% | 1,378,616 |
| Mar 26, 2026 | 4.35 | 4.67 | 4.35 | 4.52 | 4.52 | 2.49% | 1,803,195 |
| Mar 25, 2026 | 4.56 | 4.60 | 4.24 | 4.41 | 4.41 | -0.68% | 1,344,427 |
| Mar 24, 2026 | 4.69 | 4.70 | 4.44 | 4.44 | 4.44 | -6.72% | 1,164,865 |
| Mar 23, 2026 | 4.87 | 4.87 | 4.58 | 4.76 | 4.76 | 0.21% | 2,113,025 |
| Mar 20, 2026 | 4.75 | 4.93 | 4.60 | 4.75 | 4.75 | -0.42% | 2,206,925 |
| Mar 19, 2026 | 4.74 | 4.95 | 4.72 | 4.77 | 4.77 | -0.21% | 1,006,800 |
| Mar 18, 2026 | 4.78 | 4.89 | 4.75 | 4.78 | 4.78 | -1.04% | 992,912 |
| Mar 17, 2026 | 4.89 | 5.12 | 4.80 | 4.83 | 4.83 | -1.02% | 1,299,358 |
| Mar 16, 2026 | 4.91 | 5.02 | 4.81 | 4.88 | 4.88 | - | 1,134,133 |
| Mar 13, 2026 | 4.75 | 4.95 | 4.65 | 4.88 | 4.88 | 2.74% | 2,856,806 |
| Mar 12, 2026 | 4.93 | 5.12 | 4.72 | 4.75 | 4.75 | -4.81% | 2,199,007 |
| Mar 11, 2026 | 4.98 | 5.09 | 4.88 | 4.99 | 4.99 | 1.22% | 1,174,597 |
| Mar 10, 2026 | 5.30 | 5.39 | 4.86 | 4.93 | 4.93 | -8.87% | 1,675,564 |
| Mar 9, 2026 | 5.48 | 5.49 | 5.31 | 5.41 | 5.41 | -2.70% | 1,569,296 |
| Mar 6, 2026 | 5.48 | 5.65 | 5.40 | 5.56 | 5.56 | 0.36% | 1,411,543 |
| Mar 5, 2026 | 5.27 | 5.70 | 5.22 | 5.54 | 5.54 | 4.73% | 1,675,349 |
| Mar 4, 2026 | 5.38 | 5.39 | 5.27 | 5.29 | 5.29 | -0.75% | 1,540,709 |
| Mar 3, 2026 | 5.20 | 5.39 | 5.01 | 5.33 | 5.33 | - | 1,637,561 |
| Mar 2, 2026 | 4.93 | 5.41 | 4.90 | 5.33 | 5.33 | 5.75% | 2,447,056 |
| Feb 27, 2026 | 4.96 | 5.07 | 4.92 | 5.04 | 5.04 | 0.40% | 2,797,611 |
| Feb 26, 2026 | 4.97 | 5.11 | 4.85 | 5.02 | 5.02 | 2.45% | 1,824,464 |
| Feb 25, 2026 | 5.11 | 5.11 | 4.87 | 4.90 | 4.90 | -3.54% | 2,573,047 |
| Feb 24, 2026 | 4.95 | 5.26 | 4.90 | 5.08 | 5.08 | 3.04% | 2,487,286 |
| Feb 23, 2026 | 5.43 | 5.48 | 4.87 | 4.93 | 4.93 | -9.04% | 4,792,640 |
| Feb 20, 2026 | 5.65 | 5.98 | 5.15 | 5.42 | 5.42 | -4.91% | 4,012,803 |
| Feb 19, 2026 | 5.67 | 5.78 | 5.58 | 5.70 | 5.70 | -0.35% | 2,551,506 |
| Feb 18, 2026 | 5.64 | 5.80 | 5.55 | 5.72 | 5.72 | - | 2,023,637 |
| Feb 17, 2026 | 5.60 | 5.78 | 5.44 | 5.72 | 5.72 | 2.14% | 1,549,993 |
| Feb 13, 2026 | 5.68 | 5.81 | 5.58 | 5.60 | 5.60 | -0.71% | 2,063,394 |
| Feb 12, 2026 | 6.02 | 6.15 | 5.37 | 5.64 | 5.64 | -6.00% | 2,755,780 |
| Feb 11, 2026 | 6.45 | 6.50 | 5.98 | 6.00 | 6.00 | -6.54% | 3,634,733 |
| Feb 10, 2026 | 6.30 | 6.58 | 6.25 | 6.42 | 6.42 | 2.88% | 1,576,000 |
| Feb 9, 2026 | 6.22 | 6.35 | 6.09 | 6.24 | 6.24 | -0.16% | 1,461,267 |
| Feb 6, 2026 | 6.14 | 6.27 | 5.93 | 6.25 | 6.25 | 5.04% | 2,856,873 |
| Feb 5, 2026 | 6.28 | 6.50 | 5.93 | 5.95 | 5.95 | -5.85% | 3,339,300 |
| Feb 4, 2026 | 6.08 | 6.37 | 5.92 | 6.32 | 6.32 | 2.27% | 3,713,810 |
| Feb 3, 2026 | 6.42 | 6.45 | 5.79 | 6.18 | 6.18 | -4.92% | 5,190,334 |
| Feb 2, 2026 | 6.50 | 6.71 | 6.38 | 6.50 | 6.50 | - | 1,279,346 |
| Jan 30, 2026 | 6.41 | 6.56 | 6.39 | 6.50 | 6.50 | 0.62% | 1,348,919 |
| Jan 29, 2026 | 6.54 | 6.58 | 6.24 | 6.46 | 6.46 | -2.56% | 2,527,115 |
| Jan 28, 2026 | 7.01 | 7.04 | 6.58 | 6.63 | 6.63 | -5.01% | 1,546,471 |
| Jan 27, 2026 | 7.06 | 7.11 | 6.88 | 6.98 | 6.98 | -0.99% | 1,187,749 |
| Jan 26, 2026 | 6.83 | 7.15 | 6.78 | 7.05 | 7.05 | 3.22% | 3,362,048 |
| Jan 23, 2026 | 6.93 | 7.03 | 6.80 | 6.83 | 6.83 | -2.01% | 1,231,961 |
| Jan 22, 2026 | 6.79 | 7.00 | 6.76 | 6.97 | 6.97 | 4.50% | 1,296,314 |
| Jan 21, 2026 | 6.52 | 6.76 | 6.50 | 6.67 | 6.67 | 2.30% | 1,261,207 |
| Jan 20, 2026 | 6.54 | 6.72 | 6.48 | 6.52 | 6.52 | -1.95% | 2,029,353 |
| Jan 16, 2026 | 6.65 | 6.87 | 6.56 | 6.65 | 6.65 | -1.04% | 3,473,249 |
| Jan 15, 2026 | 6.88 | 6.98 | 6.72 | 6.72 | 6.72 | -2.04% | 878,178 |
| Jan 14, 2026 | 7.03 | 7.04 | 6.74 | 6.86 | 6.86 | -3.11% | 1,078,467 |
| Jan 13, 2026 | 7.32 | 7.32 | 6.98 | 7.08 | 7.08 | -1.39% | 910,519 |
| Jan 12, 2026 | 7.11 | 7.29 | 6.99 | 7.18 | 7.18 | 0.14% | 977,571 |
| Jan 9, 2026 | 7.31 | 7.36 | 7.10 | 7.17 | 7.17 | -1.38% | 753,982 |
| Jan 8, 2026 | 7.41 | 7.51 | 7.25 | 7.27 | 7.27 | -3.84% | 1,027,344 |
| Jan 7, 2026 | 7.59 | 7.70 | 7.44 | 7.56 | 7.56 | 0.13% | 1,111,910 |
| Jan 6, 2026 | 7.08 | 7.55 | 6.94 | 7.55 | 7.55 | 5.15% | 1,262,397 |
| Jan 5, 2026 | 7.12 | 7.43 | 7.12 | 7.18 | 7.18 | 0.14% | 1,651,696 |
| Jan 2, 2026 | 7.67 | 7.69 | 7.15 | 7.17 | 7.17 | -5.53% | 2,458,071 |
| Dec 31, 2025 | 7.28 | 7.63 | 7.19 | 7.59 | 7.59 | 4.40% | 3,216,133 |
| Dec 30, 2025 | 7.04 | 7.37 | 6.96 | 7.27 | 7.27 | 0.83% | 1,347,559 |
| Dec 29, 2025 | 7.06 | 7.25 | 6.97 | 7.21 | 7.21 | 0.70% | 918,019 |
| Dec 26, 2025 | 6.84 | 7.18 | 6.82 | 7.16 | 7.16 | 1.99% | 1,205,984 |
| Dec 24, 2025 | 6.89 | 7.03 | 6.82 | 7.02 | 7.02 | 2.03% | 382,298 |
| Dec 23, 2025 | 6.86 | 6.92 | 6.74 | 6.88 | 6.88 | -1.29% | 806,497 |
| Dec 22, 2025 | 6.89 | 7.05 | 6.89 | 6.97 | 6.97 | 0.58% | 849,550 |
| Dec 19, 2025 | 7.02 | 7.12 | 6.89 | 6.93 | 6.93 | -1.98% | 1,641,440 |
| Dec 18, 2025 | 6.95 | 7.15 | 6.94 | 7.07 | 7.07 | 3.06% | 929,708 |
| Dec 17, 2025 | 6.94 | 7.13 | 6.81 | 6.86 | 6.86 | -1.72% | 964,149 |
| Dec 16, 2025 | 6.69 | 7.09 | 6.64 | 6.98 | 6.98 | 3.41% | 1,384,963 |
| Dec 15, 2025 | 7.04 | 7.07 | 6.74 | 6.75 | 6.75 | -3.71% | 1,248,840 |
| Dec 12, 2025 | 7.13 | 7.16 | 6.96 | 7.01 | 7.01 | -0.71% | 1,446,064 |
| Dec 11, 2025 | 6.67 | 7.13 | 6.66 | 7.06 | 7.06 | 4.59% | 1,534,408 |
| Dec 10, 2025 | 6.67 | 6.81 | 6.59 | 6.75 | 6.75 | 1.05% | 1,929,431 |
| Dec 9, 2025 | 6.50 | 6.73 | 6.46 | 6.68 | 6.68 | 2.77% | 1,561,586 |
| Dec 8, 2025 | 6.44 | 6.59 | 6.33 | 6.50 | 6.50 | 0.93% | 1,771,286 |
| Dec 5, 2025 | 6.35 | 6.61 | 6.28 | 6.44 | 6.44 | 1.26% | 918,591 |
| Dec 4, 2025 | 6.45 | 6.45 | 6.23 | 6.36 | 6.36 | -1.24% | 1,294,697 |
| Dec 3, 2025 | 6.33 | 6.45 | 6.28 | 6.44 | 6.44 | 2.06% | 624,727 |