Weave Communications, Inc. Common Stock (NY:WEAV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2025	6.370	6.455	6.330	6.380	542,431	+0.01(+0.16%)
Nov 26, 2025	6.270	6.460	6.250	6.370	2,487,233	+0.06(+0.95%)
Nov 25, 2025	5.990	6.340	5.980	6.310	2,045,303	+0.32(+5.34%)
Nov 24, 2025	5.960	6.030	5.935	5.990	1,062,949	+0.02(+0.34%)
Nov 21, 2025	5.780	6.085	5.740	5.970	1,477,623	+0.19(+3.29%)
Nov 20, 2025	5.800	5.905	5.700	5.780	2,308,776	+0.14(+2.48%)
Nov 19, 2025	5.800	5.820	5.635	5.640	1,339,737	-0.17(-2.93%)
Nov 18, 2025	5.970	6.055	5.760	5.810	1,298,677	-0.20(-3.33%)
Nov 17, 2025	6.120	6.120	5.915	6.010	2,336,328	-0.11(-1.80%)
Nov 14, 2025	6.000	6.185	5.950	6.120	1,653,353	+0.00(+0.00%)
Nov 13, 2025	6.310	6.395	6.090	6.120	1,907,107	-0.22(-3.47%)
Nov 12, 2025	6.490	6.505	6.240	6.340	1,966,414	-0.07(-1.09%)
Nov 11, 2025	6.390	6.500	6.301	6.410	900,471	+0.02(+0.31%)
Nov 10, 2025	6.460	6.490	6.250	6.390	1,191,624	+0.00(+0.00%)
Nov 07, 2025	6.600	6.650	6.285	6.390	1,281,873	-0.27(-4.05%)
Nov 06, 2025	6.710	6.730	6.520	6.660	1,442,041	-0.10(-1.48%)
Nov 05, 2025	6.590	6.800	6.560	6.760	1,508,986	+0.24(+3.68%)
Nov 04, 2025	6.830	7.040	6.410	6.520	2,627,481	-0.50(-7.12%)
Nov 03, 2025	7.330	7.340	6.900	7.020	1,550,506	-0.39(-5.26%)
Oct 31, 2025	7.200	7.510	6.890	7.410	2,829,344	+0.88(+13.48%)
Oct 30, 2025	6.550	6.760	6.460	6.530	1,403,685	-0.05(-0.76%)
Oct 29, 2025	6.930	7.000	6.580	6.580	1,284,967	-0.42(-6.00%)
Oct 28, 2025	6.940	7.010	6.880	7.000	654,691	+0.07(+1.01%)
Oct 27, 2025	7.050	7.050	6.905	6.930	658,150	+0.00(+0.00%)
Oct 24, 2025	6.940	7.035	6.910	6.930	642,695	+0.08(+1.17%)
Oct 23, 2025	6.800	6.855	6.710	6.850	683,495	+0.04(+0.59%)
Oct 22, 2025	6.820	6.910	6.720	6.810	789,751	-0.05(-0.73%)
Oct 21, 2025	6.740	6.980	6.650	6.860	895,015	+0.09(+1.33%)
Oct 20, 2025	6.550	6.770	6.550	6.770	1,500,127	+0.31(+4.80%)
Oct 17, 2025	6.490	6.590	6.420	6.460	1,070,120	-0.07(-1.07%)
Oct 16, 2025	6.590	6.690	6.450	6.530	1,283,478	-0.07(-1.06%)
Oct 15, 2025	6.820	6.900	6.590	6.600	1,266,245	-0.18(-2.65%)
Oct 14, 2025	6.540	6.790	6.460	6.780	846,304	+0.08(+1.19%)
Oct 13, 2025	6.750	6.769	6.550	6.700	1,082,797	+0.12(+1.82%)
Oct 10, 2025	7.100	7.160	6.490	6.580	1,766,915	-0.49(-6.93%)
Oct 09, 2025	6.930	7.400	6.840	7.070	1,863,448	+0.19(+2.76%)
Oct 08, 2025	6.870	6.932	6.675	6.880	953,928	+0.09(+1.33%)
Oct 07, 2025	6.790	6.855	6.530	6.790	1,290,149	+0.01(+0.15%)
Oct 06, 2025	6.730	6.930	6.610	6.780	1,218,457	+0.13(+1.95%)
Oct 03, 2025	6.600	6.747	6.570	6.650	1,049,565	+0.10(+1.53%)
Oct 02, 2025	6.480	6.598	6.354	6.550	1,180,055	+0.10(+1.55%)