Weave Communications, Inc. Common Stock (WEAV)

Historical Prices For Weave Communications, Inc. Common Stock (WEAV)

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	8.20	8.23	8.05	8.21	1,304,850	8.21
6/25/2025	8.43	8.56	8.10	8.11	799,679	8.11
6/24/2025	8.33	8.53	8.20	8.42	912,396	8.42
6/23/2025	8.10	8.20	7.91	8.16	580,403	8.16
6/20/2025	8.39	8.54	8.06	8.13	1,043,071	8.13
6/18/2025	8.42	8.53	8.24	8.31	869,428	8.31
6/17/2025	8.48	8.66	8.39	8.44	836,437	8.44
6/16/2025	8.59	8.74	8.48	8.65	923,225	8.65
6/13/2025	8.94	8.94	8.50	8.53	660,091	8.53
6/12/2025	9.28	9.40	9.09	9.09	514,688	9.09
6/11/2025	9.73	9.77	9.27	9.33	1,203,840	9.33
6/10/2025	9.96	9.99	9.58	9.66	614,254	9.66
6/09/2025	10.02	10.04	9.88	9.88	621,877	9.88
6/06/2025	9.88	9.96	9.79	9.91	610,112	9.91
6/05/2025	9.61	9.88	9.56	9.71	719,613	9.71
6/04/2025	9.63	9.79	9.60	9.68	533,345	9.68
6/03/2025	9.44	9.65	9.31	9.61	943,706	9.61
6/02/2025	9.57	9.70	9.29	9.38	823,245	9.38
5/30/2025	9.50	9.69	9.40	9.65	1,625,406	9.65
5/29/2025	9.81	9.82	9.57	9.57	635,253	9.57
5/28/2025	9.87	9.91	9.54	9.62	637,157	9.62
5/27/2025	9.80	10.11	9.75	9.89	630,105	9.89
5/23/2025	9.50	9.72	9.50	9.59	625,366	9.59
5/22/2025	9.71	9.90	9.59	9.74	1,445,437	9.74
5/21/2025	10.21	10.30	9.62	9.69	1,358,207	9.69
5/20/2025	10.41	10.43	10.24	10.37	544,990	10.37
5/19/2025	10.45	10.61	10.34	10.47	649,977	10.47
5/16/2025	10.85	10.89	10.68	10.78	830,446	10.78
5/15/2025	10.93	11.02	10.75	10.82	572,636	10.82
5/14/2025	11.05	11.32	10.92	11.01	516,210	11.01
5/13/2025	11.00	11.15	10.87	11.02	547,035	11.02
5/12/2025	10.89	11.22	10.75	10.96	794,989	10.96
5/09/2025	10.48	10.59	10.21	10.43	858,414	10.43
5/08/2025	10.25	10.69	10.22	10.47	976,043	10.47
5/07/2025	9.60	10.15	9.48	10.13	1,374,906	10.13
5/06/2025	10.37	10.37	9.05	9.45	1,448,392	9.45
5/05/2025	10.59	10.95	10.59	10.70	706,336	10.70
5/02/2025	10.88	10.99	10.75	10.80	551,107	10.80
5/01/2025	10.79	10.85	10.59	10.68	458,065	10.68
4/30/2025	10.27	10.68	10.24	10.60	551,701	10.60
4/29/2025	10.39	10.69	10.34	10.56	558,806	10.56
4/28/2025	10.43	10.61	10.10	10.36	557,587	10.36
4/25/2025	10.00	10.44	9.90	10.43	546,181	10.43
4/24/2025	9.26	10.00	9.26	9.99	505,068	9.99
4/23/2025	9.32	9.69	9.32	9.40	637,524	9.40
4/22/2025	9.06	9.15	8.88	9.06	548,632	9.06
4/21/2025	9.18	9.30	8.77	8.91	482,782	8.91
4/17/2025	9.38	9.38	9.18	9.31	415,109	9.31
4/16/2025	9.43	9.66	9.22	9.38	563,372	9.38
4/15/2025	9.32	9.70	9.26	9.64	708,155	9.64
4/14/2025	9.85	9.98	9.35	9.40	448,804	9.40
4/11/2025	9.76	9.76	9.25	9.54	507,295	9.54
4/10/2025	10.24	10.24	9.53	9.72	758,393	9.72
4/09/2025	9.11	10.55	8.94	10.48	1,552,950	10.48
4/08/2025	9.58	9.67	8.94	9.13	1,309,291	9.13
4/07/2025	9.09	9.81	8.75	9.27	1,315,543	9.27
4/04/2025	9.62	9.70	9.20	9.41	1,054,343	9.41
4/03/2025	10.49	10.59	10.00	10.00	706,515	10.00
4/02/2025	10.98	11.34	10.98	11.08	881,584	11.08
4/01/2025	11.05	11.21	10.97	11.18	652,201	11.18
3/31/2025	10.81	11.10	10.51	11.09	1,194,918	11.09
3/28/2025	11.40	11.40	10.88	11.01	814,373	11.01
3/27/2025	11.63	11.70	11.32	11.46	342,853	11.46