Weave Communications Inc (WEAV)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 5.36912751678 | 16.39 | 17.45 | 16.39 | 917793 | 17.18575772 | CS |
| 4 | 1.97 | 12.8758169935 | 15.3 | 17.45 | 15.3 | 792521 | 16.44324305 | CS |
| 12 | 4.24 | 32.5402916347 | 13.03 | 17.45 | 13.03 | 890701 | 15.51093757 | CS |
| 26 | 6.99 | 67.9961089494 | 10.28 | 17.45 | 10.08 | 788859 | 14.16647426 | CS |
| 52 | 3.92 | 29.3632958801 | 13.35 | 17.45 | 8.1 | 593294 | 12.87696132 | CS |
| 156 | 6.58 | 61.5528531338 | 10.69 | 17.45 | 2.91 | 424356 | 10.14208533 | CS |
| 260 | -4.53 | -20.7798165138 | 21.8 | 22.4 | 2.91 | 413692 | 10.41251961 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 17.27 | -0.17 | -0.97 | 17.28 | 17.48 | 17.18 | 659054 |
| 1739230800 | 17.44 | 0.23 | 1.34 | 17.34 | 17.45 | 17.02 | 841376 |
| 1738971600 | 17.21 | 0.03 | 0.17 | 17.28 | 17.45 | 16.9326 | 484608 |
| 1738885200 | 17.18 | 0 | 0.00 | 17.1 | 17.31 | 16.8001 | 1983055 |
| 1738798800 | 17.18 | 0.35 | 2.08 | 16.84 | 17.25 | 16.75 | 698946 |
| 1738712400 | 16.83 | 0.44 | 2.68 | 16.39 | 16.835 | 16.39 | 590272 |
| 1738626000 | 16.39 | 0.07 | 0.43 | 15.86 | 16.399999 | 15.721 | 686309 |
| 1738366800 | 16.32 | -0.07 | -0.43 | 16.45 | 16.86 | 16.28 | 1049067 |
| 1738280400 | 16.39 | -0.05 | -0.30 | 16.48 | 16.715 | 16.11 | 1488589 |
| 1738194000 | 16.44 | 0.08 | 0.49 | 16.25 | 16.51 | 15.92 | 999245 |
| 1738107600 | 16.36 | 0.55 | 3.48 | 16.01 | 16.399999 | 15.86 | 598405 |
| 1738021200 | 15.81 | -0.39 | -2.41 | 15.72 | 16.149999 | 15.37 | 674880 |
| 1737762000 | 16.2 | 0.36 | 2.27 | 16.059999 | 16.45 | 16.059999 | 526395 |
| 1737675600 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1737589200 | 15.84 | 0.05 | 0.32 | 15.9 | 16.04 | 15.69 | 538026 |
| 1737502800 | 15.79 | 0.04 | 0.25 | 15.83 | 16.05 | 15.46 | 897280 |
| 1737157200 | 15.75 | -0.02 | -0.13 | 15.84 | 15.927 | 15.54 | 688893 |
| 1737070800 | 15.77 | 0.06 | 0.38 | 15.76 | 15.85 | 15.65 | 491910 |
| 1736984400 | 15.71 | 0.12 | 0.77 | 15.83 | 15.93 | 15.63 | 518974 |
| 1736898000 | 15.59 | 0.27 | 1.76 | 15.3 | 15.9 | 15.3 | 532530 |
| 1736811600 | 15.32 | -0.23 | -1.48 | 15.4 | 15.56 | 15.0814 | 819479 |
| 1736552400 | 15.55 | -0.25 | -1.58 | 15.67 | 15.81 | 15.47 | 606066 |
| 1736379600 | 15.8 | -0.12 | -0.75 | 15.8 | 16.03 | 15.71 | 405802 |
| 1736293200 | 15.92 | -0.26 | -1.61 | 16.23 | 16.282 | 15.47 | 1281220 |
| 1736206800 | 16.18 | 0.23 | 1.44 | 15.8 | 16.399999 | 15.575 | 1170676 |
| 1735947600 | 15.95 | 0.26 | 1.66 | 15.69 | 16.004999 | 15.53 | 818823 |
| 1735861200 | 15.69 | -0.23 | -1.44 | 16.12 | 16.21 | 15.4 | 900389 |
| 1735688400 | 15.92 | -0.01 | -0.06 | 15.98 | 16.079999 | 15.81 | 617770 |
| 1735602000 | 15.93 | -0.19 | -1.18 | 15.9 | 16.12 | 15.5412 | 452758 |
| 1735342800 | 16.12 | 0.04 | 0.25 | 16.02 | 16.14 | 15.6647 | 591181 |
| 1735256400 | 16.079999 | 0.07 | 0.44 | 15.92 | 16.129999 | 15.69 | 452789 |
| 1735077840 | 16.01 | -0.18 | -1.11 | 16.23 | 16.2301 | 15.86 | 246895 |
| 1734997200 | 16.19 | 0.07 | 0.43 | 16.239999 | 16.559999 | 15.89 | 1190126 |
| 1734738000 | 16.12 | 0.51 | 3.27 | 15.27 | 16.14 | 15.24 | 2902301 |
| 1734651600 | 15.61 | 0.13 | 0.84 | 15.7 | 16 | 15.52 | 757603 |
| 1734565200 | 15.48 | -0.44 | -2.76 | 15.98 | 16.325 | 15.425 | 865987 |
| 1734478800 | 15.92 | -0.03 | -0.19 | 15.85 | 16.04 | 15.72 | 992255 |
| 1734392400 | 15.95 | 0.49 | 3.17 | 15.5 | 16.16 | 15.45 | 1233265 |
| 1734133200 | 15.46 | -0.1 | -0.64 | 15.56 | 15.65 | 15.17 | 897860 |
| 1734046800 | 15.56 | 0.16 | 1.04 | 15.57 | 15.93 | 15.36 | 1276644 |
| 1733960400 | 15.4 | 0.46 | 3.08 | 14.95 | 15.58 | 14.84 | 1495353 |
| 1733874000 | 14.94 | 0.15 | 1.01 | 14.6 | 15.23 | 14.55 | 1315230 |
| 1733787600 | 14.79 | 0.1 | 0.68 | 14.82 | 14.95 | 14.26 | 661343 |
| 1733528400 | 14.69 | 0.74 | 5.30 | 13.9 | 14.71 | 13.8 | 1258444 |
| 1733442000 | 13.95 | -0.17 | -1.20 | 14 | 14.39 | 13.91 | 918604 |
| 1733355600 | 14.12 | -0.28 | -1.94 | 14.24 | 14.31 | 13.72 | 1235488 |
| 1733269200 | 14.4 | 0.68 | 4.96 | 13.6 | 14.46 | 13.36 | 1014988 |
| 1733182800 | 13.72 | 0.05 | 0.37 | 13.67 | 13.83 | 13.45 | 686104 |
| 1732917840 | 13.67 | -0.34 | -2.43 | 14.01 | 14.06 | 13.595 | 385813 |
| 1732750800 | 14.01 | -0.08 | -0.57 | 14.12 | 14.27 | 13.96 | 645296 |
| 1732664400 | 14.09 | 0.11 | 0.79 | 13.9 | 14.215 | 13.3 | 1320571 |
| 1732578000 | 13.98 | 0.07 | 0.50 | 14 | 14.16 | 13.77 | 1153374 |
| 1732318800 | 13.91 | 0.47 | 3.50 | 13.32 | 13.925 | 12.81 | 896796 |
| 1732232400 | 13.44 | -0.37 | -2.68 | 13.84 | 13.89 | 13.38 | 1084141 |
| 1732146000 | 13.81 | 0.08 | 0.58 | 13.75 | 14.05 | 13.52 | 814025 |
| 1732059600 | 13.73 | 0.66 | 5.05 | 13.03 | 13.74 | 13.03 | 970988 |
| 1731973200 | 13.07 | -0.2 | -1.51 | 13.27 | 13.4 | 13 | 492839 |
| 1731714000 | 13.27 | -0.01 | -0.08 | 13.42 | 13.42 | 13.0516 | 562406 |
| 1731627600 | 13.28 | -0.47 | -3.42 | 13.8 | 13.85 | 12.97 | 1309727 |
| 1731541200 | 13.75 | -0.41 | -2.90 | 14.15 | 14.374 | 13.74 | 1278453 |
| 1731454800 | 14.16 | 0.16 | 1.14 | 14 | 14.39 | 13.93 | 911584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
