5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+0.78%
3 MONTH PERFORMANCE
+17.05%
6 MONTH PERFORMANCE
+60.78%
YEAR-TO-DATE PERFORMANCE
-2.14%
1 YEAR PERFORMANCE
+41.38%
Weave Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $15.46 | $15.59 (0.84%) | $15.90 | $15.34 | 522,864 | $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 |
| 01/03/2025 | $15.69 | $15.95 (1.66%) | $16.01 | $15.53 | 820,978 | $1.15 B |
| 01/02/2025 | $16.12 | $15.69 (-2.67%) | $16.21 | $15.40 | 903,549 | $1.13 B |
| 12/31/2024 | $15.98 | $15.92 (-0.38%) | $16.08 | $15.81 | 617,870 | $1.15 B |
| 12/30/2024 | $15.90 | $15.93 (0.19%) | $16.12 | $15.54 | 452,800 | $1.15 B |
| 12/27/2024 | $16.02 | $16.12 (0.62%) | $16.14 | $15.66 | 591,225 | $1.16 B |
| 12/26/2024 | $15.92 | $16.08 (1.01%) | $16.13 | $15.69 | 452,800 | $1.16 B |
| 12/24/2024 | $16.23 | $16.01 (-1.36%) | $16.23 | $15.86 | 246,900 | $1.15 B |
| 12/23/2024 | $16.24 | $16.19 (-0.31%) | $16.56 | $15.89 | 1.19 M | $1.17 B |
| 12/20/2024 | $15.27 | $16.12 (5.57%) | $16.14 | $15.24 | 2.90 M | $1.16 B |
| 12/19/2024 | $15.70 | $15.61 (-0.57%) | $16.00 | $15.52 | 757,641 | $1.12 B |
| 12/18/2024 | $15.98 | $15.48 (-3.13%) | $16.33 | $15.43 | 866,321 | $1.11 B |
| 12/17/2024 | $15.85 | $15.92 (0.44%) | $16.04 | $15.72 | 992,256 | $1.15 B |
| 12/16/2024 | $15.50 | $15.95 (2.9%) | $16.16 | $15.45 | 1.23 M | $1.15 B |
| 12/13/2024 | $15.56 | $15.46 (-0.64%) | $15.65 | $15.17 | 898,000 | $1.11 B |
| 12/12/2024 | $15.57 | $15.56 (-0.06%) | $15.93 | $15.36 | 1.28 M | $1.12 B |
| 12/11/2024 | $14.95 | $15.40 (3.01%) | $15.58 | $14.84 | 1.50 M | $1.11 B |
| 12/10/2024 | $14.60 | $14.94 (2.33%) | $15.23 | $14.55 | 1.32 M | $1.08 B |
| 12/09/2024 | $14.82 | $14.79 (-0.2%) | $14.95 | $14.26 | 664,828 | $1.06 B |
| 12/06/2024 | $13.90 | $14.69 (5.68%) | $14.71 | $13.80 | 1.26 M | $1.06 B |
| 12/05/2024 | $14.00 | $13.95 (-0.36%) | $14.39 | $13.91 | 918,606 | $1.00 B |
| 12/04/2024 | $14.24 | $14.12 (-0.84%) | $14.31 | $13.72 | 1.24 M | $1.02 B |
| 12/03/2024 | $13.60 | $14.40 (5.88%) | $14.46 | $13.36 | 1.02 M | $1.04 B |
| 12/02/2024 | $13.67 | $13.72 (0.37%) | $13.83 | $13.45 | 686,354 | $987.95 M |
| 11/29/2024 | $14.01 | $13.67 (-2.43%) | $14.06 | $13.60 | 385,813 | $984.35 M |
| 11/27/2024 | $14.12 | $14.01 (-0.78%) | $14.27 | $13.96 | 645,300 | $1.01 B |
| 11/26/2024 | $13.90 | $14.09 (1.37%) | $14.22 | $13.30 | 1.32 M | $1.01 B |
| 11/25/2024 | $14.00 | $13.98 (-0.14%) | $14.16 | $13.77 | 1.16 M | $1.01 B |
| 11/22/2024 | $13.32 | $13.91 (4.43%) | $13.93 | $12.81 | 896,821 | $1.00 B |
| 11/21/2024 | $13.84 | $13.44 (-2.89%) | $13.88 | $13.38 | 1.08 M | $967.78 M |
| 11/20/2024 | $13.75 | $13.81 (0.44%) | $14.05 | $13.52 | 814,026 | $994.43 M |
| 11/19/2024 | $13.03 | $13.73 (5.37%) | $13.74 | $13.03 | 971,100 | $988.67 M |
| 11/18/2024 | $13.27 | $13.07 (-1.51%) | $13.40 | $13.00 | 492,839 | $941.14 M |
| 11/15/2024 | $13.42 | $13.27 (-1.12%) | $13.42 | $13.05 | 562,406 | $955.54 M |
| 11/14/2024 | $13.80 | $13.28 (-3.77%) | $13.85 | $12.97 | 1.31 M | $956.26 M |
| 11/13/2024 | $14.15 | $13.75 (-2.83%) | $14.37 | $13.74 | 1.28 M | $990.11 M |
| 11/12/2024 | $14.00 | $14.16 (1.14%) | $14.39 | $13.93 | 912,300 | $1.02 B |
| 11/11/2024 | $14.30 | $14.00 (-2.1%) | $14.39 | $13.74 | 1.51 M | $997.55 M |
| 11/08/2024 | $14.00 | $14.18 (1.29%) | $14.50 | $13.82 | 2.63 M | $1.01 B |
| 11/07/2024 | $13.92 | $14.00 (0.57%) | $14.06 | $13.76 | 1.28 M | $997.55 M |
| 11/06/2024 | $13.68 | $13.98 (2.19%) | $14.20 | $13.27 | 1.91 M | $996.13 M |
| 11/05/2024 | $12.88 | $13.19 (2.41%) | $13.24 | $12.74 | 647,207 | $939.83 M |
| 11/04/2024 | $13.00 | $13.01 (0.08%) | $13.36 | $12.59 | 1.16 M | $927.01 M |
| 11/01/2024 | $13.52 | $13.12 (-2.96%) | $13.57 | $12.35 | 2.90 M | $934.85 M |
| 10/31/2024 | $13.95 | $14.02 (0.5%) | $14.34 | $13.25 | 3.28 M | $998.98 M |
| 10/30/2024 | $13.36 | $13.79 (3.22%) | $13.86 | $13.35 | 1.92 M | $982.59 M |
| 10/29/2024 | $13.47 | $13.50 (0.22%) | $13.72 | $13.36 | 977,900 | $961.92 M |
| 10/28/2024 | $13.55 | $13.48 (-0.52%) | $13.66 | $13.35 | 703,100 | $960.50 M |
| 10/25/2024 | $13.15 | $13.47 (2.43%) | $13.50 | $13.08 | 346,036 | $960.30 M |
| 10/24/2024 | $12.98 | $13.08 (0.77%) | $13.29 | $12.91 | 317,800 | $932.50 M |
| 10/23/2024 | $13.32 | $12.93 (-2.93%) | $13.33 | $12.70 | 465,300 | $921.80 M |
| 10/22/2024 | $13.59 | $13.32 (-1.99%) | $13.67 | $13.28 | 315,200 | $949.61 M |
| 10/21/2024 | $13.52 | $13.68 (1.18%) | $13.79 | $13.40 | 1.06 M | $975.27 M |
| 10/18/2024 | $13.42 | $13.50 (0.6%) | $13.56 | $13.36 | 363,600 | $962.44 M |
| 10/17/2024 | $13.40 | $13.43 (0.22%) | $13.50 | $13.34 | 397,505 | $957.45 M |
| 10/16/2024 | $13.31 | $13.43 (0.9%) | $13.75 | $13.29 | 910,000 | $957.45 M |
| 10/15/2024 | $13.08 | $13.31 (1.76%) | $13.39 | $12.94 | 657,958 | $948.89 M |