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 | -0.31 | -1.92427063935 | 16.11 | 16.4 | 15.4 | 898204 | 15.93592191 | CS |
| 4 | 0.335 | 2.16618170061 | 15.465 | 16.56 | 15.17 | 931455 | 15.90479496 | CS |
| 12 | 2.4 | 17.9104477612 | 13.4 | 16.56 | 12.35 | 1033670 | 14.45820542 | CS |
| 26 | 6.85 | 76.5363128492 | 8.95 | 16.56 | 8.75 | 706151 | 13.41282358 | CS |
| 52 | 4.53 | 40.1952085182 | 11.27 | 16.56 | 8.1 | 564225 | 12.47589349 | CS |
| 156 | 4.55 | 40.4444444444 | 11.25 | 16.56 | 2.91 | 406792 | 9.82296944 | CS |
| 260 | -6 | -27.5229357798 | 21.8 | 22.4 | 2.91 | 404352 | 10.12212754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731368400 | 14 | -0.18 | -1.27 | 14.3 | 14.388 | 13.735 | 1507126 |
| 1731109200 | 14.18 | 0.18 | 1.29 | 14 | 14.5 | 13.82 | 2625682 |
| 1731022800 | 14 | 0.02 | 0.14 | 13.92 | 14.0599 | 13.76 | 1275424 |
| 1730936400 | 13.98 | 0.79 | 5.99 | 13.68 | 14.2 | 13.2651 | 1883592 |
| 1730850000 | 13.19 | 0.18 | 1.38 | 12.88 | 13.24 | 12.74 | 647206 |
| 1730763600 | 13.01 | -0.11 | -0.84 | 13 | 13.36 | 12.59 | 1161256 |
| 1730500800 | 13.12 | -0.9 | -6.42 | 13.52 | 13.57 | 12.35 | 2901093 |
| 1730414400 | 14.02 | 0.23 | 1.67 | 13.95 | 14.34 | 13.2504 | 3272527 |
| 1730328000 | 13.79 | 0.29 | 2.15 | 13.36 | 13.86 | 13.35 | 1916325 |
| 1730241600 | 13.5 | 0.02 | 0.15 | 13.47 | 13.7223 | 13.36 | 977882 |
| 1730155200 | 13.48 | 0.01 | 0.07 | 13.55 | 13.66 | 13.35 | 703067 |
| 1729896000 | 13.47 | 0.39 | 2.98 | 13.15 | 13.5 | 13.08 | 346036 |
| 1729809600 | 13.08 | 0.15 | 1.16 | 12.98 | 13.285 | 12.91 | 317777 |
| 1729723200 | 12.93 | -0.39 | -2.93 | 13.32 | 13.33 | 12.7 | 465264 |
| 1729636800 | 13.32 | -0.36 | -2.63 | 13.59 | 13.67 | 13.28 | 315153 |
| 1729550400 | 13.68 | 0.18 | 1.33 | 13.52 | 13.79 | 13.4 | 1059246 |
| 1729291200 | 13.5 | 0.07 | 0.52 | 13.42 | 13.555 | 13.36 | 363561 |
| 1729204800 | 13.43 | 0 | 0.00 | 13.4 | 13.5 | 13.34 | 397305 |
| 1729118400 | 13.43 | 0.12 | 0.90 | 13.31 | 13.75 | 13.29 | 909962 |
| 1729032000 | 13.31 | 0.23 | 1.76 | 13.08 | 13.389 | 12.94 | 657921 |
| 1728945600 | 13.08 | -0.16 | -1.21 | 13.25 | 13.25 | 12.98 | 380973 |
| 1728686400 | 13.24 | 0.13 | 0.99 | 13.11 | 13.28 | 13.08 | 257388 |
| 1728600000 | 13.11 | -0.14 | -1.06 | 13.11 | 13.16 | 12.96 | 295271 |
| 1728513600 | 13.25 | 0.15 | 1.15 | 13.1 | 13.38 | 12.88 | 593404 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
