NYSE - Nasdaq Real Time Price USD

Weave Communications, Inc. (WEAV)

Compare
10.02
-1.06
(-9.52%)
At close: 3:59:46 PM EDT
10.00
-0.02
(-0.25%)
After hours: 4:01:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202510.4910.5910.0010.0010.00573,192
Apr 2, 202510.9811.3410.9811.0811.08881,600
Apr 1, 202511.0511.2110.9711.1811.18652,200
Mar 31, 202510.8111.1010.5111.0911.091,194,900
Mar 28, 202511.4011.4010.8811.0111.01814,400
Mar 27, 202511.6311.7011.3211.4611.46342,900
Mar 26, 202511.9812.0111.6311.6311.63426,700
Mar 25, 202512.0712.1711.9411.9511.95403,100
Mar 24, 202512.0012.1911.9312.0112.01534,400
Mar 21, 202511.3911.7311.2711.7011.701,023,600
Mar 20, 202511.3211.9611.3211.6411.641,170,000
Mar 19, 202511.2011.6211.0811.6111.611,615,100
Mar 18, 202511.4011.4011.0611.1411.14719,200
Mar 17, 202511.1511.5111.0211.4711.47810,700
Mar 14, 202511.1811.2610.9811.2011.20783,700
Mar 13, 202511.4111.4110.8310.9910.99720,900
Mar 12, 202511.7211.8811.2311.4411.441,271,600
Mar 11, 202510.6111.5210.5411.4011.401,608,000
Mar 10, 202511.3011.3010.4010.6110.61911,300
Mar 7, 202511.5611.6210.9611.4511.451,082,300
Mar 6, 202512.1212.3111.6211.6311.63819,800
Mar 5, 202512.1312.4311.9612.3812.38690,500
Mar 4, 202512.0012.3811.7712.1312.131,177,200
Mar 3, 202512.6112.7211.8512.0912.09769,200
Feb 28, 202512.4312.6112.3312.6012.60880,400
Feb 27, 202512.9512.9812.3612.4212.421,104,900
Feb 26, 202512.7613.0712.6912.8212.821,025,200
Feb 25, 202513.1613.2812.6012.6512.651,764,700
Feb 24, 202514.3114.3113.0613.2913.292,330,700
Feb 21, 202515.7115.7113.7114.2614.267,750,100
Feb 20, 202516.9117.1716.6316.8916.89850,400
Feb 19, 202517.1417.2316.6317.0317.03999,100
Feb 18, 202517.4117.6317.1717.2817.281,059,800
Feb 14, 202517.2817.5817.0617.3817.38826,100
Feb 13, 202517.2017.3916.8317.3317.33669,400
Feb 12, 202517.1017.4416.9017.1317.13558,100
Feb 11, 202517.2817.4817.2617.2717.27659,100
Feb 10, 202517.3417.4517.0217.4417.44841,400
Feb 7, 202517.2817.4516.9317.2117.21484,600
Feb 6, 202517.1017.2516.8017.1817.181,983,100
Feb 5, 202516.8417.2516.7517.1817.18698,900
Feb 4, 202516.3916.8416.3916.8316.83590,300
Feb 3, 202515.8616.4015.7216.3916.39686,300
Jan 31, 202516.4516.8616.2816.3216.321,052,200
Jan 30, 202516.4416.7216.1116.3916.391,489,000
Jan 29, 202516.2516.5115.9216.4416.44999,600
Jan 28, 202515.9616.4015.8616.3616.36598,400
Jan 27, 202515.8616.1515.3715.8115.81689,400
Jan 24, 202516.0616.4516.0516.2016.20533,400
Jan 23, 202515.7816.0015.6315.9915.99425,900
Jan 22, 202515.9016.0415.6915.8415.84540,900
Jan 21, 202515.8316.0515.4615.7915.79897,300
Jan 17, 202515.8415.9315.5415.7515.75688,900
Jan 16, 202515.7615.8515.6515.7715.77491,900
Jan 15, 202515.8315.9315.6315.7115.71519,000
Jan 14, 202515.4615.9015.3415.5915.59532,800
Jan 13, 202515.4015.5615.0815.3215.32819,500
Jan 10, 202515.6715.8115.4715.5515.55606,100
Jan 8, 202515.8016.0315.7115.8015.80405,700
Jan 7, 202516.2316.2815.4715.9215.921,281,200
Jan 6, 202515.8016.4015.5716.1816.181,170,700
Jan 3, 202515.6916.0015.5315.9515.95818,800
Jan 2, 202516.1216.2115.4015.6915.69900,000
Dec 31, 202415.9816.0815.8115.9215.92617,800
Dec 30, 202415.9016.1215.5415.9315.93452,800
Dec 27, 202416.0216.1415.6616.1216.12591,200
Dec 26, 202415.9216.1315.6916.0816.08452,800
Dec 24, 202416.2316.2315.8616.0116.01246,900
Dec 23, 202416.2416.5615.8916.1916.191,189,800
Dec 20, 202415.2716.1415.2416.1216.122,902,300
Dec 19, 202415.7016.0015.5215.6115.61757,600
Dec 18, 202415.9816.3315.4315.4815.48865,900
Dec 17, 202415.8516.0415.7215.9215.92992,200
Dec 16, 202415.5016.1615.4515.9515.951,233,300
Dec 13, 202415.5615.6515.1715.4615.46898,000
Dec 12, 202415.5715.9315.3615.5615.561,277,200
Dec 11, 202414.9515.5814.8415.4015.401,500,000
Dec 10, 202414.6015.2314.5514.9414.941,315,200
Dec 9, 202414.8214.9514.2614.7914.79664,800
Dec 6, 202413.9014.7113.8014.6914.691,258,400
Dec 5, 202414.0014.3913.9113.9513.95918,600
Dec 4, 202414.2414.3113.7214.1214.121,235,500
Dec 3, 202413.6014.4613.3614.4014.401,015,000
Dec 2, 202413.6713.8313.4513.7213.72686,100
Nov 29, 202414.0114.0613.6013.6713.67385,800
Nov 27, 202414.1214.2713.9614.0114.01645,300
Nov 26, 202413.9014.2213.3014.0914.091,320,600
Nov 25, 202414.0014.1613.7713.9813.981,155,500
Nov 22, 202413.3213.9312.8113.9113.91896,800
Nov 21, 202413.8413.8813.3813.4413.441,084,100
Nov 20, 202413.7514.0513.5213.8113.81814,000
Nov 19, 202413.0313.7413.0313.7313.73971,000
Nov 18, 202413.2713.4013.0013.0713.07492,800
Nov 15, 202413.4213.4213.0513.2713.27562,400
Nov 14, 202413.8013.8512.9713.2813.281,309,700
Nov 13, 202414.1514.3713.7413.7513.751,275,500
Nov 12, 202414.0014.3913.9314.1614.16912,300
Nov 11, 202414.3014.3913.7314.0014.001,507,000
Nov 8, 202414.0014.5013.8214.1814.182,625,700
Nov 7, 202413.9214.0613.7614.0014.001,275,400
Nov 6, 202413.6814.2013.2713.9813.981,907,400
Nov 5, 202412.8813.2412.7413.1913.19647,200
Nov 4, 202413.0013.3612.5913.0113.011,161,300
Nov 1, 202413.5213.5712.3513.1213.122,901,100
Oct 31, 202413.9514.3413.2514.0214.023,274,900
Oct 30, 202413.3613.8613.3513.7913.791,916,300
Oct 29, 202413.4713.7213.3613.5013.50977,900
Oct 28, 202413.5513.6613.3513.4813.48703,100
Oct 25, 202413.1513.5013.0813.4713.47346,000
Oct 24, 202412.9813.2812.9113.0813.08317,800
Oct 23, 202413.3213.3312.7012.9312.93465,300
Oct 22, 202413.5913.6713.2813.3213.32315,200
Oct 21, 202413.5213.7913.4013.6813.681,059,200
Oct 18, 202413.4213.5613.3613.5013.50363,600
Oct 17, 202413.4013.5013.3413.4313.43397,300
Oct 16, 202413.3113.7513.2913.4313.43910,000
Oct 15, 202413.0813.3912.9413.3113.31657,900
Oct 14, 202413.2513.2512.9813.0813.08381,000
Oct 11, 202413.1113.2813.0813.2413.24257,400
Oct 10, 202413.1113.1612.9613.1113.11295,300
Oct 9, 202413.1013.3812.8813.2513.25593,400
Oct 8, 202412.9513.1712.8213.1013.101,059,700
Oct 7, 202412.9313.0412.7412.9512.95655,000
Oct 4, 202412.6913.0212.5413.0013.00655,600
Oct 3, 202412.5012.5912.4512.5312.53309,500
Oct 2, 202412.4212.5712.3712.5512.55377,400
Oct 1, 202412.8012.9612.1412.4712.47666,100
Sep 30, 202412.4513.0912.4512.8012.801,680,600
Sep 27, 202412.0412.5112.0112.4612.46415,100
Sep 26, 202412.2112.2111.9912.0012.00238,200
Sep 25, 202412.0312.3511.9312.1112.11327,500
Sep 24, 202412.0212.1811.8312.0212.02362,300
Sep 23, 202412.5212.5611.9512.0012.00487,100
Sep 20, 202412.0612.8612.0012.5012.502,440,800
Sep 19, 202411.4312.0611.2212.0212.02734,900
Sep 18, 202411.0011.4111.0011.1211.12567,000
Sep 17, 202410.5611.1010.4811.0611.06547,000
Sep 16, 202410.5810.7110.2810.4810.48342,700
Sep 13, 202410.3910.6910.3910.5910.59258,000
Sep 12, 202410.4510.4510.3410.3510.35177,700
Sep 11, 202410.2410.4910.0810.3410.34239,400
Sep 10, 202410.6710.6710.2710.3110.31231,400
Sep 9, 202410.3110.6410.2710.5710.57283,400
Sep 6, 202410.7910.8410.2210.3510.35241,300
Sep 5, 202410.9011.0510.6110.7310.73359,100
Sep 4, 202410.9311.1210.8410.9510.95343,300
Sep 3, 202411.1611.3410.9711.0011.00359,800
Aug 30, 202411.2511.3111.1811.2811.28339,600
Aug 29, 202411.3111.3611.0911.1911.19244,700
Aug 28, 202411.3611.4111.0611.1911.19239,600
Aug 27, 202411.4011.4911.3211.3711.37398,000
Aug 26, 202411.0711.4910.9911.4011.40374,900
Aug 23, 202410.8011.0310.8010.9110.91333,600
Aug 22, 202410.9511.0710.7010.7210.72256,300
Aug 21, 202411.2911.2910.8110.9910.99333,700
Aug 20, 202411.2911.3510.9811.2011.20325,300
Aug 19, 202410.9811.2710.6311.2511.25364,900
Aug 16, 202410.7311.0710.7211.0211.02427,400
Aug 15, 202410.9711.0610.5610.8310.83530,400
Aug 14, 202410.5910.9110.4210.8910.89971,700
Aug 13, 202410.5710.6510.1810.5110.51592,900
Aug 12, 202410.2810.5310.2010.5210.52247,900
Aug 9, 202410.1910.279.9310.2310.23213,500
Aug 8, 20249.9810.209.8810.2010.20331,700
Aug 7, 202410.5010.649.899.929.92279,800
Aug 6, 202410.2910.5010.2510.4110.41385,200
Aug 5, 20249.8110.419.7010.2310.23415,500
Aug 2, 202410.4610.7110.1310.6210.62492,300
Aug 1, 202411.0012.2410.3910.9010.901,123,100
Jul 31, 202410.2110.439.9210.0010.00400,200
Jul 30, 202410.2710.3810.0510.2410.24254,100
Jul 29, 202410.4010.5010.1410.2210.22193,900
Jul 26, 202410.3810.3910.0810.3710.37200,500
Jul 25, 20249.8210.469.8210.2110.21221,200
Jul 24, 202410.0510.179.689.749.74208,200
Jul 23, 20249.8410.209.8210.1310.13202,400
Jul 22, 20249.859.989.709.919.91194,700
Jul 19, 20249.699.859.549.829.82217,400
Jul 18, 20249.8910.099.649.649.64234,700
Jul 17, 20249.9510.179.759.929.92341,300
Jul 16, 20249.7810.159.7710.0310.03320,800
Jul 15, 20249.129.809.069.699.691,315,900
Jul 12, 20249.319.388.969.029.02270,200
Jul 11, 20249.129.279.069.269.26216,100
Jul 10, 20248.979.108.808.988.98165,700
Jul 9, 20248.959.078.758.918.91182,300
Jul 8, 20249.129.258.988.988.98175,900
Jul 5, 20249.079.188.959.129.12148,500
Jul 3, 20249.149.199.009.079.07158,900
Jul 2, 20249.089.158.939.119.11155,500
Jul 1, 20248.989.098.839.099.09230,300
Jun 28, 20248.999.088.899.029.021,208,400
Jun 27, 20248.879.118.808.928.92505,000
Jun 26, 20248.748.868.688.808.80191,800
Jun 25, 20248.598.768.508.678.67228,200
Jun 24, 20248.939.008.578.598.59252,500
Jun 21, 20248.708.968.708.948.94319,800
Jun 20, 20248.838.838.528.708.70285,800
Jun 18, 20249.149.148.848.848.84356,800
Jun 17, 20249.009.088.879.039.03444,000
Jun 14, 20248.959.118.889.009.00320,600
Jun 13, 20248.709.078.689.039.03397,800
Jun 12, 20249.009.068.718.728.72244,500
Jun 11, 20248.938.938.708.858.85179,200
Jun 10, 20248.789.138.789.019.01247,400
Jun 7, 20248.878.938.738.818.81332,500
Jun 6, 20248.758.948.758.908.90254,800
Jun 5, 20248.488.778.408.768.76337,500
Jun 4, 20248.408.408.188.378.37489,400
Jun 3, 20248.758.848.358.398.39465,600
May 31, 20248.909.048.528.658.65490,100
May 30, 20248.708.898.528.568.56311,800
May 29, 20248.748.858.678.828.82269,900
May 28, 20248.918.998.668.868.86326,700
May 24, 20248.638.908.618.858.85314,100
May 23, 20248.858.918.638.658.65363,900
May 22, 20248.819.048.718.818.81291,600
May 21, 20248.859.008.758.818.81225,900
May 20, 20248.948.958.778.908.90305,200
May 17, 20249.149.268.918.978.97362,500
May 16, 20249.129.169.009.139.13248,900
May 15, 20248.959.158.859.109.10332,900
May 14, 20249.089.138.828.838.83306,600
May 13, 20248.959.158.789.059.05477,400
May 10, 20249.029.058.818.888.88523,900
May 9, 20249.019.068.849.009.00571,500
May 8, 20248.939.028.749.019.01457,000
May 7, 20248.449.098.389.019.011,040,400
May 6, 20248.368.548.168.338.33905,600
May 3, 20248.868.928.108.328.321,739,300
May 2, 20249.8910.448.638.658.651,965,200
May 1, 202410.6911.3110.6810.9310.93515,000
Apr 30, 202410.9811.1110.6110.6910.69278,500
Apr 29, 202411.2811.4210.9811.1011.10364,900
Apr 26, 202411.0011.4411.0011.3311.33251,300
Apr 25, 202410.7910.9710.6510.9110.91220,500
Apr 24, 202411.1711.2310.8711.1311.13209,300
Apr 23, 202410.9311.2210.9311.1211.12177,600
Apr 22, 202410.8810.9510.6610.8910.89303,000
Apr 19, 202410.9311.1410.6810.8110.81283,200
Apr 18, 202410.9911.2510.7810.9810.98255,600
Apr 17, 202411.1311.2110.9510.9710.97181,900
Apr 16, 202411.0411.1410.8511.0911.09203,500
Apr 15, 202411.5611.7111.0111.0911.09146,400
Apr 12, 202411.9211.9311.4911.5811.58174,600
Apr 11, 202411.6912.0611.5911.9911.99207,800
Apr 10, 202411.4611.6711.3411.6311.63270,200
Apr 9, 202411.8611.9211.6711.7611.76137,700
Apr 8, 202412.0712.1211.8511.9211.92108,100
Apr 5, 202411.8612.0711.7811.9411.94245,700
Apr 4, 202411.8112.1511.6711.9011.90274,200

Related Tickers

HSTM HealthStream, Inc.
31.89
-1.73%
 
PHR Phreesia, Inc.
24.84
-4.92%
 
PRVA Privia Health Group, Inc.
22.24
-0.54%
 
SO6.SG Hydreight Technologies Inc
0.7400
+0.68%
 
SO6.F Hydreight Technologies Inc.
0.7250
0.00%
 
BTSGU BrightSpring Health Services, Inc.
64.99
-0.88%
 
HYDTF Hydreight Technologies Inc.
0.8540
+4.15%
 
CERT Certara, Inc.
9.78
-4.40%
 
HQY HealthEquity, Inc.
82.97
-6.50%
 
NRC National Research Corporation
11.92
-1.97%