-
5 DAY PERFORMANCE
+6.43% -
1 MONTH PERFORMANCE
+7.58% -
3 MONTH PERFORMANCE
+27.50% -
6 MONTH PERFORMANCE
+60.81% -
YEAR-TO-DATE PERFORMANCE
+21.27% -
1 YEAR PERFORMANCE
+51.53%
Weave Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.32 | $13.91 (4.43%) | $13.93 | $12.81 | 896,771 | $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 |
| 10/14/2024 | $13.25 | $13.08 (-1.28%) | $13.25 | $12.98 | 381,000 | $932.50 M |
| 10/11/2024 | $13.11 | $13.24 (0.99%) | $13.28 | $13.08 | 257,400 | $943.90 M |
| 10/10/2024 | $13.11 | $13.11 (0%) | $13.16 | $12.96 | 295,300 | $934.64 M |
| 10/09/2024 | $13.10 | $13.25 (1.15%) | $13.38 | $12.88 | 593,404 | $944.62 M |
| 10/08/2024 | $12.95 | $13.10 (1.16%) | $13.17 | $12.83 | 1.06 M | $933.92 M |
| 10/07/2024 | $12.93 | $12.95 (0.15%) | $13.04 | $12.74 | 655,000 | $923.23 M |
| 10/04/2024 | $12.69 | $13.00 (2.44%) | $13.02 | $12.54 | 655,642 | $926.79 M |
| 10/03/2024 | $12.50 | $12.53 (0.24%) | $12.59 | $12.45 | 309,501 | $893.29 M |
| 10/02/2024 | $12.42 | $12.55 (1.05%) | $12.58 | $12.37 | 377,400 | $894.71 M |
| 10/01/2024 | $12.80 | $12.47 (-2.58%) | $12.96 | $12.14 | 666,124 | $889.01 M |
| 09/30/2024 | $12.45 | $12.80 (2.81%) | $13.09 | $12.45 | 1.68 M | $912.54 M |
| 09/27/2024 | $12.04 | $12.46 (3.49%) | $12.51 | $12.01 | 415,100 | $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 |