Weave Communications Inc (WEAV)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.11055276382 | 9.95 | 10.2 | 9.54 | 238123 | 9.8806111 | CS |
| 4 | 1 | 11.4416475973 | 8.74 | 10.2 | 8.675 | 290417 | 9.44250427 | CS |
| 12 | -0.95 | -8.8868101029 | 10.69 | 11.31 | 8.1 | 405570 | 8.95308369 | CS |
| 26 | -1.92 | -16.4665523156 | 11.66 | 13.8 | 8.1 | 421365 | 10.7851922 | CS |
| 52 | -1.16 | -10.6422018349 | 10.9 | 13.8 | 6.67 | 412175 | 10.26677988 | CS |
| 156 | -12.06 | -55.3211009174 | 21.8 | 22.4 | 2.91 | 345990 | 8.85280053 | CS |
| 260 | -12.06 | -55.3211009174 | 21.8 | 22.4 | 2.91 | 345990 | 8.85280053 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860800 | 9.74 | -0.39 | -3.85 | 10.0426 | 10.17 | 9.68 | 203110 |
| 1721774400 | 10.13 | 0.19 | 1.86 | 9.84 | 10.2 | 9.82 | 202447 |
| 1721688000 | 9.945 | 0.13 | 1.27 | 9.85 | 9.98 | 9.7 | 126444 |
| 1721428800 | 9.82 | 0.18 | 1.87 | 9.67 | 9.85 | 9.67 | 206204 |
| 1721342400 | 9.64 | -0.28 | -2.82 | 9.89 | 10.09 | 9.64 | 234717 |
| 1721256000 | 9.92 | -0.11 | -1.10 | 9.95 | 10.17 | 9.76 | 331859 |
| 1721169600 | 10.03 | 0.34 | 3.51 | 9.78 | 10.15 | 9.77 | 320778 |
| 1721083200 | 9.69 | 0.67 | 7.43 | 9.1199999 | 9.7998999 | 9.06 | 1315867 |
| 1720824000 | 9.02 | -0.24 | -2.59 | 9.31 | 9.376 | 8.96 | 270246 |
| 1720737600 | 9.26 | 0.28 | 3.12 | 9.1199999 | 9.27 | 9.06 | 215913 |
| 1720651200 | 8.98 | 0.07 | 0.79 | 8.97 | 9.1 | 8.8 | 165664 |
| 1720564800 | 8.91 | -0.07 | -0.78 | 8.95 | 9.07 | 8.75 | 182279 |
| 1720478400 | 8.98 | -0.14 | -1.54 | 9.1199999 | 9.25 | 8.98 | 175941 |
| 1720219200 | 9.1199999 | 0.05 | 0.55 | 9.07 | 9.18 | 8.95 | 148512 |
| 1720040640 | 9.07 | -0.04 | -0.44 | 9.14 | 9.19 | 9 | 158853 |
| 1719960000 | 9.11 | 0.02 | 0.22 | 9.08 | 9.15 | 8.93 | 155538 |
| 1719873600 | 9.09 | 0.07 | 0.78 | 8.98 | 9.09 | 8.83 | 230250 |
| 1719614400 | 9.02 | 0.1 | 1.12 | 8.99 | 9.08 | 8.89 | 1208377 |
| 1719528000 | 8.92 | 0.12 | 1.36 | 8.8699999 | 9.11 | 8.8 | 504978 |
| 1719441600 | 8.8 | 0.13 | 1.50 | 8.74 | 8.86 | 8.675 | 191836 |
| 1719355200 | 8.67 | 0.08 | 0.93 | 8.59 | 8.76 | 8.5 | 228246 |
| 1719268800 | 8.59 | -0.35 | -3.91 | 8.93 | 9 | 8.57 | 252498 |
| 1719009600 | 8.94 | 0.24 | 2.76 | 8.7 | 8.96 | 8.7 | 319766 |
| 1718923200 | 8.7 | -0.14 | -1.58 | 8.83 | 8.83 | 8.52 | 285806 |
| 1718750400 | 8.84 | -0.19 | -2.10 | 9.14 | 9.14 | 8.84 | 356815 |
| 1718664000 | 9.03 | 0.03 | 0.33 | 9 | 9.08 | 8.8699999 | 443959 |
| 1718404800 | 9 | -0.03 | -0.33 | 8.95 | 9.1088 | 8.88 | 320583 |
| 1718318400 | 9.03 | 0.31 | 3.56 | 8.7 | 9.07 | 8.68 | 397801 |
| 1718232000 | 8.72 | -0.13 | -1.47 | 8.99 | 9.06 | 8.71 | 237189 |
| 1718145600 | 8.85 | -0.16 | -1.78 | 8.93 | 8.93 | 8.7 | 179169 |
| 1718059200 | 9.01 | 0.2 | 2.27 | 8.78 | 9.125 | 8.78 | 247418 |
| 1717800000 | 8.81 | -0.09 | -1.01 | 8.84 | 8.93 | 8.73 | 324168 |
| 1717713600 | 8.9 | 0.14 | 1.60 | 8.75 | 8.93 | 8.75 | 254810 |
| 1717627200 | 8.76 | 0.39 | 4.66 | 8.48 | 8.77 | 8.4 | 337456 |
| 1717540800 | 8.3699999 | -0.02 | -0.24 | 8.4 | 8.4 | 8.18 | 489429 |
| 1717454400 | 8.39 | -0.26 | -3.01 | 8.75 | 8.88 | 8.35 | 465606 |
| 1717195200 | 8.65 | 0.09 | 1.05 | 8.9 | 9.0399999 | 8.52 | 490122 |
| 1717108800 | 8.56 | -0.26 | -2.95 | 8.7 | 8.89 | 8.52 | 311803 |
| 1717022400 | 8.82 | -0.04 | -0.45 | 8.74 | 8.85 | 8.67 | 269922 |
| 1716936000 | 8.86 | 0.01 | 0.11 | 8.91 | 8.9855 | 8.66 | 312333 |
| 1716590400 | 8.85 | 0.2 | 2.31 | 8.63 | 8.895 | 8.61 | 314147 |
| 1716504000 | 8.65 | -0.16 | -1.82 | 8.85 | 8.91 | 8.63 | 344564 |
| 1716417600 | 8.81 | 0 | 0.00 | 8.81 | 9.0399999 | 8.71 | 291645 |
| 1716331200 | 8.81 | -0.09 | -1.01 | 8.85 | 9 | 8.75 | 225913 |
| 1716244800 | 8.9 | -0.07 | -0.78 | 8.94 | 8.955 | 8.77 | 305165 |
| 1715985600 | 8.97 | -0.16 | -1.75 | 9.14 | 9.26 | 8.91 | 362451 |
| 1715899200 | 9.13 | 0.03 | 0.33 | 9.1199999 | 9.1599 | 9 | 248923 |
| 1715812800 | 9.1 | 0.27 | 3.06 | 8.95 | 9.15 | 8.85 | 332891 |
| 1715726400 | 8.83 | -0.22 | -2.43 | 9.08 | 9.13 | 8.82 | 306631 |
| 1715640000 | 9.05 | 0.17 | 1.91 | 8.95 | 9.15 | 8.78 | 477369 |
| 1715380800 | 8.88 | -0.12 | -1.33 | 9.02 | 9.05 | 8.81 | 523948 |
| 1715294400 | 9 | -0.01 | -0.11 | 9.01 | 9.06 | 8.84 | 571533 |
| 1715208000 | 9.01 | 0 | 0.00 | 8.93 | 9.02 | 8.7431 | 457019 |
| 1715121600 | 9.01 | 0.68 | 8.16 | 8.44 | 9.09 | 8.38 | 1040447 |
| 1715035200 | 8.33 | 0.01 | 0.12 | 8.36 | 8.5399999 | 8.16 | 905594 |
| 1714776000 | 8.32 | -0.33 | -3.82 | 8.86 | 8.92 | 8.1 | 1739274 |
| 1714689600 | 8.65 | -2.28 | -20.86 | 9.89 | 10.44 | 8.63 | 1964210 |
| 1714603200 | 10.93 | 0.24 | 2.25 | 10.69 | 11.31 | 10.68 | 515025 |
| 1714516800 | 10.69 | -0.41 | -3.69 | 10.98 | 11.11 | 10.61 | 278493 |
| 1714430400 | 11.1 | -0.23 | -2.03 | 11.28 | 11.4186 | 10.98 | 364892 |
| 1714171200 | 11.33 | 0.42 | 3.85 | 11 | 11.44 | 11 | 251332 |
| 1714084800 | 10.91 | -0.22 | -1.98 | 10.85 | 10.97 | 10.65 | 214487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
