5 DAY PERFORMANCE
-9.08%
1 MONTH PERFORMANCE
-17.48%
3 MONTH PERFORMANCE
-37.24%
6 MONTH PERFORMANCE
-23.00%
YEAR-TO-DATE PERFORMANCE
-37.12%
1 YEAR PERFORMANCE
-15.88%
Weave Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $10.49 | $10.00 (-4.67%) | $10.59 | $10.00 | 706,393 | $728.58 M |
| 04/02/2025 | $10.98 | $11.08 (0.91%) | $11.34 | $10.98 | 881,600 | $807.27 M |
| 04/01/2025 | $11.05 | $11.18 (1.18%) | $11.21 | $10.97 | 652,203 | $814.55 M |
| 03/31/2025 | $10.81 | $11.09 (2.59%) | $11.10 | $10.51 | 1.19 M | $808.00 M |
| 03/28/2025 | $11.40 | $11.01 (-3.42%) | $11.40 | $10.88 | 814,400 | $802.17 M |
| 03/27/2025 | $11.63 | $11.46 (-1.46%) | $11.70 | $11.33 | 342,900 | $834.95 M |
| 03/26/2025 | $11.98 | $11.63 (-2.92%) | $12.01 | $11.63 | 426,700 | $847.34 M |
| 03/25/2025 | $12.07 | $11.95 (-0.99%) | $12.17 | $11.94 | 403,142 | $870.65 M |
| 03/24/2025 | $12.00 | $12.01 (0.08%) | $12.19 | $11.93 | 534,400 | $875.03 M |
| 03/21/2025 | $11.39 | $11.70 (2.72%) | $11.73 | $11.27 | 1.02 M | $852.44 M |
| 03/20/2025 | $11.32 | $11.64 (2.83%) | $11.96 | $11.32 | 1.17 M | $848.07 M |
| 03/19/2025 | $11.20 | $11.61 (3.66%) | $11.62 | $11.08 | 1.62 M | $845.88 M |
| 03/18/2025 | $11.40 | $11.14 (-2.28%) | $11.40 | $11.06 | 719,200 | $811.64 M |
| 03/17/2025 | $11.15 | $11.47 (2.87%) | $11.51 | $11.02 | 811,047 | $835.68 M |
| 03/14/2025 | $11.18 | $11.20 (0.18%) | $11.26 | $10.98 | 783,728 | $816.01 M |
| 03/13/2025 | $11.41 | $10.99 (-3.68%) | $11.41 | $10.83 | 720,900 | $800.71 M |
| 03/12/2025 | $11.72 | $11.44 (-2.39%) | $11.88 | $11.23 | 1.27 M | $833.50 M |
| 03/11/2025 | $10.61 | $11.40 (7.45%) | $11.52 | $10.54 | 1.61 M | $830.58 M |
| 03/10/2025 | $11.30 | $10.61 (-6.11%) | $11.30 | $10.40 | 911,504 | $773.02 M |
| 03/07/2025 | $11.56 | $11.45 (-0.95%) | $11.62 | $10.96 | 1.08 M | $834.22 M |
| 03/06/2025 | $12.12 | $11.63 (-4.04%) | $12.31 | $11.62 | 819,800 | $847.34 M |
| 03/05/2025 | $12.13 | $12.38 (2.06%) | $12.43 | $11.96 | 690,510 | $901.98 M |
| 03/04/2025 | $12.00 | $12.13 (1.08%) | $12.38 | $11.77 | 1.18 M | $883.77 M |
| 03/03/2025 | $12.61 | $12.09 (-4.12%) | $12.72 | $11.86 | 769,284 | $880.85 M |
| 02/28/2025 | $12.43 | $12.60 (1.37%) | $12.61 | $12.33 | 880,400 | $918.01 M |
| 02/27/2025 | $12.95 | $12.42 (-4.09%) | $12.98 | $12.37 | 1.10 M | $904.90 M |
| 02/26/2025 | $12.76 | $12.82 (0.47%) | $13.07 | $12.70 | 1.03 M | $934.04 M |
| 02/25/2025 | $13.16 | $12.65 (-3.88%) | $13.28 | $12.60 | 1.76 M | $921.65 M |
| 02/24/2025 | $14.31 | $13.29 (-7.13%) | $14.31 | $13.06 | 2.33 M | $968.28 M |
| 02/21/2025 | $15.71 | $14.26 (-9.23%) | $15.71 | $13.71 | 7.75 M | $1.04 B |
| 02/20/2025 | $16.91 | $16.89 (-0.12%) | $17.17 | $16.63 | 850,401 | $1.23 B |
| 02/19/2025 | $17.14 | $17.03 (-0.64%) | $17.23 | $16.63 | 999,100 | $1.24 B |
| 02/18/2025 | $17.41 | $17.28 (-0.75%) | $17.63 | $17.17 | 1.06 M | $1.26 B |
| 02/14/2025 | $17.28 | $17.38 (0.58%) | $17.58 | $17.06 | 826,151 | $1.25 B |
| 02/13/2025 | $17.20 | $17.33 (0.76%) | $17.39 | $16.83 | 669,400 | $1.25 B |
| 02/12/2025 | $17.10 | $17.13 (0.18%) | $17.44 | $16.90 | 558,220 | $1.23 B |
| 02/11/2025 | $17.28 | $17.27 (-0.06%) | $17.48 | $17.26 | 659,100 | $1.24 B |
| 02/10/2025 | $17.34 | $17.44 (0.58%) | $17.45 | $17.02 | 841,400 | $1.26 B |
| 02/07/2025 | $17.28 | $17.21 (-0.41%) | $17.45 | $16.93 | 484,608 | $1.24 B |
| 02/06/2025 | $17.10 | $17.18 (0.47%) | $17.25 | $16.80 | 1.98 M | $1.24 B |
| 02/05/2025 | $16.84 | $17.18 (2.02%) | $17.25 | $16.75 | 698,948 | $1.24 B |
| 02/04/2025 | $16.39 | $16.83 (2.68%) | $16.84 | $16.39 | 590,323 | $1.21 B |
| 02/03/2025 | $15.86 | $16.39 (3.34%) | $16.40 | $15.72 | 686,311 | $1.18 B |
| 01/31/2025 | $16.45 | $16.32 (-0.79%) | $16.86 | $16.28 | 1.05 M | $1.18 B |
| 01/30/2025 | $16.45 | $16.39 (-0.36%) | $16.72 | $16.11 | 1.49 M | $1.18 B |
| 01/29/2025 | $16.25 | $16.44 (1.17%) | $16.51 | $15.92 | 999,600 | $1.18 B |
| 01/28/2025 | $15.96 | $16.36 (2.51%) | $16.40 | $15.86 | 598,409 | $1.18 B |
| 01/27/2025 | $15.86 | $15.81 (-0.32%) | $16.15 | $15.37 | 689,400 | $1.14 B |
| 01/24/2025 | $16.06 | $16.20 (0.87%) | $16.45 | $16.05 | 533,400 | $1.17 B |
| 01/23/2025 | $15.78 | $15.99 (1.33%) | $16.00 | $15.63 | 425,900 | $1.15 B |
| 01/22/2025 | $15.90 | $15.84 (-0.38%) | $16.04 | $15.69 | 540,948 | $1.14 B |
| 01/21/2025 | $15.83 | $15.79 (-0.25%) | $16.05 | $15.46 | 897,300 | $1.14 B |
| 01/17/2025 | $15.84 | $15.75 (-0.57%) | $15.93 | $15.54 | 688,900 | $1.13 B |
| 01/16/2025 | $15.76 | $15.77 (0.06%) | $15.85 | $15.65 | 491,911 | $1.14 B |
| 01/15/2025 | $15.83 | $15.71 (-0.76%) | $15.93 | $15.63 | 519,000 | $1.13 B |
| 01/14/2025 | $15.46 | $15.59 (0.84%) | $15.90 | $15.34 | 532,826 | $1.12 B |
| 01/13/2025 | $15.40 | $15.32 (-0.52%) | $15.56 | $15.08 | 819,500 | $1.10 B |
| 01/10/2025 | $15.67 | $15.55 (-0.77%) | $15.81 | $15.47 | 606,100 | $1.12 B |
| 01/08/2025 | $15.80 | $15.80 (0%) | $16.03 | $15.71 | 405,802 | $1.14 B |
| 01/07/2025 | $16.23 | $15.92 (-1.91%) | $16.28 | $15.47 | 1.28 M | $1.15 B |
| 01/06/2025 | $15.80 | $16.18 (2.41%) | $16.40 | $15.58 | 1.17 M | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
