Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WEAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 8.97 | -0.16 | -1.75% | 9.14 | 9.26 | 8.91 | 362,451 |
| May 16 2024 | 9.13 | 0.03 | 0.33% | 9.12 | 9.1599 | 9.00 | 248,923 |
| May 15 2024 | 9.10 | 0.27 | 3.06% | 8.95 | 9.15 | 8.85 | 332,891 |
| May 14 2024 | 8.83 | -0.22 | -2.43% | 9.08 | 9.13 | 8.82 | 306,631 |
| May 13 2024 | 9.05 | 0.17 | 1.91% | 8.95 | 9.15 | 8.78 | 477,369 |
| May 10 2024 | 8.88 | -0.12 | -1.33% | 9.02 | 9.05 | 8.81 | 523,948 |
| May 09 2024 | 9.00 | -0.01 | -0.11% | 9.01 | 9.06 | 8.84 | 571,533 |
| May 08 2024 | 9.01 | 0.00 | 0.00% | 8.93 | 9.02 | 8.7431 | 457,019 |
| May 07 2024 | 9.01 | 0.68 | 8.16% | 8.44 | 9.09 | 8.38 | 1,040,447 |
| May 06 2024 | 8.33 | 0.01 | 0.12% | 8.36 | 8.54 | 8.16 | 905,594 |
| May 03 2024 | 8.32 | -0.33 | -3.82% | 8.86 | 8.92 | 8.10 | 1,739,274 |
| May 02 2024 | 8.65 | -2.28 | -20.86% | 9.89 | 10.44 | 8.63 | 1,964,210 |
| May 01 2024 | 10.93 | 0.24 | 2.25% | 10.69 | 11.31 | 10.68 | 515,025 |
| Apr 30 2024 | 10.69 | -0.41 | -3.69% | 10.98 | 11.11 | 10.61 | 278,493 |
| Apr 29 2024 | 11.10 | -0.23 | -2.03% | 11.28 | 11.4186 | 10.98 | 364,892 |
| Apr 26 2024 | 11.33 | 0.42 | 3.85% | 11.00 | 11.44 | 11.00 | 251,332 |
| Apr 25 2024 | 10.91 | -0.22 | -1.98% | 10.81 | 11.37 | 10.65 | 220,520 |
| Apr 24 2024 | 11.13 | 0.01 | 0.09% | 11.17 | 11.23 | 10.87 | 209,314 |
| Apr 23 2024 | 11.12 | 0.23 | 2.11% | 10.93 | 11.22 | 10.90 | 177,635 |
| Apr 22 2024 | 10.89 | 0.08 | 0.74% | 10.88 | 10.95 | 10.66 | 302,982 |
| Apr 19 2024 | 10.81 | -0.17 | -1.55% | 10.93 | 11.14 | 10.68 | 283,225 |
| Apr 18 2024 | 10.98 | 0.01 | 0.09% | 10.99 | 11.25 | 10.78 | 255,628 |
| Apr 17 2024 | 10.97 | -0.12 | -1.08% | 11.13 | 11.21 | 10.955 | 181,911 |
| Apr 16 2024 | 11.09 | 0.00 | 0.00% | 11.04 | 11.14 | 10.85 | 222,975 |
| Apr 15 2024 | 11.09 | -0.49 | -4.23% | 11.56 | 11.71 | 11.01 | 146,461 |
| Apr 12 2024 | 11.58 | -0.41 | -3.42% | 11.92 | 11.93 | 11.49 | 174,645 |
| Apr 11 2024 | 11.99 | 0.36 | 3.10% | 11.69 | 12.06 | 11.59 | 207,819 |
| Apr 10 2024 | 11.63 | -0.13 | -1.11% | 11.46 | 11.67 | 11.34 | 270,179 |
| Apr 09 2024 | 11.76 | -0.16 | -1.34% | 11.86 | 11.92 | 11.67 | 137,686 |
| Apr 08 2024 | 11.92 | -0.02 | -0.17% | 12.07 | 12.12 | 11.85 | 108,092 |
| Apr 05 2024 | 11.94 | 0.04 | 0.34% | 11.86 | 12.07 | 11.78 | 245,663 |
| Apr 04 2024 | 11.90 | 0.23 | 1.97% | 11.81 | 12.15 | 11.67 | 274,211 |
| Apr 03 2024 | 11.67 | 0.06 | 0.52% | 11.60 | 11.775 | 11.45 | 244,665 |
| Apr 02 2024 | 11.61 | 0.22 | 1.93% | 11.39 | 11.65 | 11.15 | 285,629 |
| Apr 01 2024 | 11.39 | -0.09 | -0.78% | 11.61 | 11.73 | 11.38 | 221,696 |
| Mar 28 2024 | 11.48 | 0.32 | 2.87% | 11.18 | 11.48 | 11.09 | 641,778 |
| Mar 27 2024 | 11.16 | 0.00 | 0.00% | 11.29 | 11.29 | 11.05 | 213,489 |
| Mar 26 2024 | 11.16 | -0.30 | -2.62% | 11.46 | 11.53 | 11.08 | 292,941 |
| Mar 25 2024 | 11.46 | -0.18 | -1.55% | 11.61 | 11.75 | 11.46 | 270,409 |
| Mar 22 2024 | 11.64 | -0.31 | -2.59% | 11.87 | 11.925 | 11.51 | 389,050 |
| Mar 21 2024 | 11.95 | -0.23 | -1.89% | 12.30 | 12.32 | 11.74 | 287,395 |
| Mar 20 2024 | 12.18 | 0.55 | 4.73% | 11.53 | 12.24 | 11.53 | 358,496 |
| Mar 19 2024 | 11.63 | 0.31 | 2.74% | 11.21 | 11.81 | 11.11 | 300,955 |
| Mar 18 2024 | 11.32 | 0.06 | 0.53% | 11.27 | 11.52 | 11.16 | 291,664 |
| Mar 15 2024 | 11.26 | -0.31 | -2.68% | 11.44 | 11.59 | 11.155 | 396,193 |
| Mar 14 2024 | 11.57 | -0.21 | -1.78% | 11.70 | 11.71 | 11.21 | 398,049 |
| Mar 13 2024 | 11.78 | -0.18 | -1.51% | 11.88 | 12.08 | 11.73 | 230,239 |
| Mar 12 2024 | 11.96 | 0.17 | 1.44% | 11.83 | 12.05 | 11.66 | 177,367 |
| Mar 11 2024 | 11.79 | -0.29 | -2.40% | 12.07 | 12.23 | 11.655 | 253,442 |
| Mar 08 2024 | 12.08 | 0.22 | 1.85% | 11.90 | 12.21 | 11.84 | 272,702 |
| Mar 07 2024 | 11.86 | -0.14 | -1.17% | 12.10 | 12.1261 | 11.78 | 293,958 |
| Mar 06 2024 | 12.00 | -0.09 | -0.74% | 12.14 | 12.37 | 11.87 | 265,979 |
| Mar 05 2024 | 12.09 | -0.65 | -5.10% | 12.63 | 12.77 | 12.04 | 346,847 |
| Mar 04 2024 | 12.74 | 0.14 | 1.11% | 12.60 | 12.95 | 12.41 | 371,966 |
| Mar 01 2024 | 12.60 | 0.07 | 0.56% | 12.53 | 12.695 | 12.38 | 273,624 |
| Feb 29 2024 | 12.53 | 0.18 | 1.46% | 12.56 | 12.83 | 12.3867 | 844,024 |
| Feb 28 2024 | 12.35 | -0.09 | -0.72% | 12.30 | 12.67 | 11.97 | 444,316 |
| Feb 27 2024 | 12.44 | -0.30 | -2.35% | 12.69 | 12.94 | 12.43 | 493,885 |
| Feb 26 2024 | 12.74 | 2.10 | 19.74% | 11.76 | 12.884 | 11.47 | 1,165,284 |
| Feb 23 2024 | 10.64 | -0.27 | -2.47% | 10.98 | 11.40 | 10.53 | 714,480 |
| Feb 22 2024 | 10.91 | -1.42 | -11.52% | 12.33 | 13.00 | 10.50 | 1,300,146 |
| Feb 21 2024 | 12.33 | -0.05 | -0.40% | 12.16 | 12.33 | 11.88 | 556,255 |
| Feb 20 2024 | 12.38 | -0.09 | -0.72% | 12.27 | 12.55 | 12.22 | 457,186 |
