-
5 DAY PERFORMANCE
+3.58% -
1 MONTH PERFORMANCE
+11.26% -
3 MONTH PERFORMANCE
+38.03% -
6 MONTH PERFORMANCE
+8.45% -
YEAR-TO-DATE PERFORMANCE
+8.54% -
1 YEAR PERFORMANCE
+52.76%
Weave Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $12.04 | $12.46 (3.49%) | $12.51 | $12.01 | 349,958 | $888.30 M |
| 09/26/2024 | $12.21 | $12.00 (-1.72%) | $12.21 | $11.99 | 238,200 | $855.50 M |
| 09/25/2024 | $12.03 | $12.11 (0.67%) | $12.35 | $11.93 | 327,525 | $863.34 M |
| 09/24/2024 | $12.02 | $12.02 (0%) | $12.18 | $11.83 | 362,303 | $856.93 M |
| 09/23/2024 | $12.52 | $12.00 (-4.15%) | $12.57 | $11.95 | 487,137 | $855.50 M |
| 09/20/2024 | $12.06 | $12.50 (3.65%) | $12.86 | $12.00 | 2.44 M | $891.15 M |
| 09/19/2024 | $11.43 | $12.02 (5.16%) | $12.06 | $11.22 | 734,939 | $856.93 M |
| 09/18/2024 | $11.00 | $11.12 (1.09%) | $11.41 | $11.00 | 567,011 | $792.76 M |
| 09/17/2024 | $10.56 | $11.06 (4.73%) | $11.10 | $10.48 | 547,037 | $788.49 M |
| 09/16/2024 | $10.58 | $10.48 (-0.95%) | $10.71 | $10.28 | 342,740 | $747.14 M |
| 09/13/2024 | $10.39 | $10.59 (1.92%) | $10.69 | $10.39 | 258,000 | $754.98 M |
| 09/12/2024 | $10.45 | $10.35 (-0.96%) | $10.45 | $10.34 | 177,704 | $737.87 M |
| 09/11/2024 | $10.24 | $10.34 (0.98%) | $10.49 | $10.08 | 239,400 | $737.16 M |
| 09/10/2024 | $10.67 | $10.31 (-3.37%) | $10.67 | $10.27 | 231,411 | $735.02 M |
| 09/09/2024 | $10.31 | $10.57 (2.52%) | $10.64 | $10.27 | 283,400 | $753.55 M |
| 09/06/2024 | $10.79 | $10.35 (-4.08%) | $10.84 | $10.22 | 241,300 | $737.87 M |
| 09/05/2024 | $10.90 | $10.73 (-1.56%) | $11.05 | $10.61 | 359,134 | $764.96 M |
| 09/04/2024 | $10.93 | $10.95 (0.18%) | $11.12 | $10.84 | 343,300 | $780.65 M |
| 09/03/2024 | $11.16 | $11.00 (-1.43%) | $11.34 | $10.97 | 359,842 | $784.21 M |
| 08/30/2024 | $11.25 | $11.28 (0.27%) | $11.31 | $11.18 | 339,669 | $804.17 M |
| 08/29/2024 | $11.31 | $11.19 (-1.06%) | $11.36 | $11.09 | 244,700 | $797.76 M |
| 08/28/2024 | $11.36 | $11.19 (-1.5%) | $11.41 | $11.06 | 239,603 | $797.76 M |
| 08/27/2024 | $11.40 | $11.37 (-0.26%) | $11.49 | $11.32 | 398,039 | $810.59 M |
| 08/26/2024 | $11.07 | $11.40 (2.98%) | $11.49 | $10.99 | 374,900 | $812.73 M |
| 08/23/2024 | $10.80 | $10.91 (1.02%) | $11.03 | $10.80 | 333,600 | $777.79 M |
| 08/22/2024 | $10.95 | $10.72 (-2.1%) | $11.07 | $10.70 | 256,300 | $764.25 M |
| 08/21/2024 | $11.29 | $10.99 (-2.66%) | $11.29 | $10.81 | 333,738 | $783.50 M |
| 08/20/2024 | $11.29 | $11.20 (-0.8%) | $11.35 | $10.98 | 325,324 | $798.47 M |
| 08/19/2024 | $10.98 | $11.25 (2.46%) | $11.27 | $10.63 | 364,971 | $802.03 M |
| 08/16/2024 | $10.73 | $11.02 (2.7%) | $11.07 | $10.72 | 427,400 | $785.64 M |
| 08/15/2024 | $10.97 | $10.83 (-1.28%) | $11.06 | $10.56 | 530,412 | $772.09 M |
| 08/14/2024 | $10.59 | $10.89 (2.83%) | $10.91 | $10.42 | 971,717 | $776.37 M |
| 08/13/2024 | $10.57 | $10.51 (-0.57%) | $10.65 | $10.18 | 592,900 | $749.28 M |
| 08/12/2024 | $10.28 | $10.52 (2.33%) | $10.53 | $10.21 | 247,900 | $749.99 M |
| 08/09/2024 | $10.19 | $10.23 (0.39%) | $10.27 | $9.93 | 213,500 | $729.32 M |
| 08/08/2024 | $9.98 | $10.20 (2.2%) | $10.20 | $9.88 | 331,700 | $727.18 M |
| 08/07/2024 | $10.50 | $9.92 (-5.52%) | $10.64 | $9.89 | 279,800 | $707.21 M |
| 08/06/2024 | $10.29 | $10.41 (1.17%) | $10.50 | $10.25 | 385,200 | $742.15 M |
| 08/05/2024 | $9.81 | $10.23 (4.28%) | $10.41 | $9.70 | 415,500 | $729.32 M |
| 08/02/2024 | $10.46 | $10.62 (1.53%) | $10.71 | $10.13 | 492,366 | $757.12 M |
| 08/01/2024 | $11.00 | $10.90 (-0.91%) | $12.24 | $10.39 | 1.12 M | $777.08 M |
| 07/31/2024 | $10.21 | $10.00 (-2.06%) | $10.43 | $9.92 | 400,214 | $712.92 M |
| 07/30/2024 | $10.27 | $10.24 (-0.29%) | $10.38 | $10.05 | 254,100 | $730.03 M |
| 07/29/2024 | $10.40 | $10.22 (-1.73%) | $10.50 | $10.14 | 193,900 | $728.60 M |
| 07/26/2024 | $10.38 | $10.37 (-0.1%) | $10.39 | $10.08 | 200,549 | $730.60 M |
| 07/25/2024 | $9.82 | $10.21 (3.97%) | $10.46 | $9.82 | 221,236 | $719.32 M |
| 07/24/2024 | $10.05 | $9.74 (-3.08%) | $10.17 | $9.68 | 208,223 | $686.21 M |
| 07/23/2024 | $9.84 | $10.13 (2.95%) | $10.20 | $9.82 | 202,447 | $713.69 M |
| 07/22/2024 | $9.85 | $9.91 (0.61%) | $9.98 | $9.70 | 194,756 | $698.19 M |
| 07/19/2024 | $9.69 | $9.82 (1.34%) | $9.85 | $9.54 | 217,426 | $691.85 M |
| 07/18/2024 | $9.89 | $9.64 (-2.53%) | $10.09 | $9.64 | 234,717 | $679.17 M |
| 07/17/2024 | $9.95 | $9.92 (-0.3%) | $10.17 | $9.75 | 341,270 | $698.89 M |
| 07/16/2024 | $9.78 | $10.03 (2.56%) | $10.15 | $9.77 | 320,778 | $706.64 M |
| 07/15/2024 | $9.12 | $9.69 (6.25%) | $9.80 | $9.06 | 1.32 M | $682.69 M |
| 07/12/2024 | $9.31 | $9.02 (-3.11%) | $9.38 | $8.96 | 270,246 | $635.49 M |
| 07/11/2024 | $9.12 | $9.26 (1.54%) | $9.27 | $9.06 | 216,147 | $652.39 M |
| 07/10/2024 | $8.97 | $8.98 (0.11%) | $9.10 | $8.80 | 165,664 | $632.67 M |
| 07/09/2024 | $8.95 | $8.91 (-0.45%) | $9.07 | $8.75 | 182,279 | $627.74 M |
| 07/08/2024 | $9.12 | $8.98 (-1.54%) | $9.25 | $8.98 | 175,941 | $632.67 M |
| 07/05/2024 | $9.07 | $9.12 (0.55%) | $9.18 | $8.95 | 148,512 | $642.53 M |
| 07/03/2024 | $9.14 | $9.07 (-0.77%) | $9.19 | $9.00 | 158,853 | $639.01 M |
| 07/02/2024 | $9.08 | $9.11 (0.33%) | $9.15 | $8.93 | 155,538 | $641.83 M |
| 07/01/2024 | $8.98 | $9.09 (1.22%) | $9.09 | $8.83 | 230,250 | $640.42 M |