Weave Communications, Inc. Common Stock (WEAV)

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

Date Range:

2025-07-18 - 2025-10-18

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	6.49	6.59	6.42	6.46	1,070,120	6.46
10/16/2025	6.59	6.69	6.45	6.53	1,283,478	6.53
10/15/2025	6.82	6.90	6.59	6.60	1,266,245	6.60
10/14/2025	6.54	6.79	6.46	6.78	846,304	6.78
10/13/2025	6.75	6.77	6.55	6.70	1,082,797	6.70
10/10/2025	7.10	7.16	6.49	6.58	1,766,915	6.58
10/09/2025	6.93	7.40	6.84	7.07	1,863,448	7.07
10/08/2025	6.87	6.93	6.67	6.88	953,928	6.88
10/07/2025	6.79	6.86	6.53	6.79	1,290,149	6.79
10/06/2025	6.73	6.93	6.61	6.78	1,218,457	6.78
10/03/2025	6.60	6.75	6.57	6.65	1,049,565	6.65
10/02/2025	6.48	6.60	6.35	6.55	1,180,055	6.55
10/01/2025	6.67	6.76	6.44	6.45	1,308,071	6.45
9/30/2025	6.92	6.96	6.58	6.68	1,634,475	6.68
9/29/2025	7.18	7.18	6.93	6.94	1,075,071	6.94
9/26/2025	6.99	7.28	6.95	7.12	728,877	7.12
9/25/2025	7.20	7.23	6.96	7.01	777,602	7.01
9/24/2025	7.56	7.64	7.26	7.27	591,460	7.27
9/23/2025	7.78	7.81	7.49	7.53	722,058	7.53
9/22/2025	7.50	7.80	7.46	7.79	1,096,176	7.79
9/19/2025	7.67	7.70	7.49	7.61	3,451,969	7.61
9/18/2025	7.86	7.97	7.64	7.69	1,016,305	7.69
9/17/2025	7.66	7.97	7.61	7.70	1,186,835	7.70
9/16/2025	7.74	7.75	7.57	7.66	744,014	7.66
9/15/2025	7.76	7.92	7.71	7.73	548,590	7.73
9/12/2025	7.95	7.96	7.64	7.67	645,760	7.67
9/11/2025	7.61	8.00	7.60	7.99	776,837	7.99
9/10/2025	7.80	7.92	7.58	7.58	657,660	7.58
9/09/2025	7.85	7.89	7.75	7.81	613,921	7.81
9/08/2025	7.79	7.96	7.75	7.89	839,697	7.89
9/05/2025	7.71	7.83	7.58	7.75	979,298	7.75
9/04/2025	7.56	7.63	7.40	7.58	828,378	7.58
9/03/2025	7.70	7.77	7.56	7.61	726,004	7.61
9/02/2025	7.61	7.76	7.47	7.74	1,030,738	7.74
8/29/2025	7.73	7.84	7.73	7.78	606,839	7.78
8/28/2025	7.75	7.86	7.69	7.69	618,001	7.69
8/27/2025	7.59	7.78	7.59	7.75	618,658	7.75
8/26/2025	7.63	7.73	7.46	7.52	725,273	7.52
8/25/2025	7.82	7.82	7.52	7.62	1,091,563	7.62
8/22/2025	7.75	8.11	7.69	7.76	1,740,956	7.76
8/21/2025	7.54	7.78	7.52	7.63	992,380	7.63
8/20/2025	7.53	7.67	7.39	7.65	1,115,953	7.65
8/19/2025	8.02	8.05	7.58	7.59	1,409,225	7.59
8/18/2025	7.86	8.04	7.84	8.00	749,862	8.00
8/15/2025	7.77	7.95	7.75	7.79	1,594,600	7.79
8/14/2025	7.98	8.03	7.67	7.74	1,158,853	7.74
8/13/2025	7.71	8.10	7.60	8.08	1,238,760	8.08
8/12/2025	7.49	7.69	7.30	7.63	1,529,086	7.63
8/11/2025	7.57	7.77	7.39	7.41	1,455,104	7.41
8/08/2025	7.76	7.88	7.53	7.57	1,734,887	7.57
8/07/2025	7.57	7.88	7.50	7.75	2,246,367	7.75
8/06/2025	7.24	7.45	7.21	7.43	1,035,992	7.43
8/05/2025	7.25	7.30	7.09	7.16	1,093,845	7.16
8/04/2025	7.00	7.23	6.91	7.16	1,025,410	7.16
8/01/2025	7.08	7.26	6.75	6.83	2,551,825	6.83
7/31/2025	7.61	7.61	7.24	7.30	959,254	7.30
7/30/2025	7.70	7.73	7.48	7.52	834,665	7.52
7/29/2025	7.80	7.80	7.62	7.62	728,106	7.62
7/28/2025	7.82	7.89	7.67	7.72	695,214	7.72
7/25/2025	7.98	7.98	7.71	7.74	587,767	7.74
7/24/2025	8.06	8.17	7.89	7.90	784,557	7.90
7/23/2025	8.16	8.28	7.94	8.13	723,002	8.13
7/22/2025	7.85	8.17	7.73	8.11	1,187,371	8.11
7/21/2025	7.84	7.92	7.63	7.82	1,045,454	7.82
7/18/2025	7.51	7.82	7.45	7.77	964,230	7.77