About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Weave Communications, Inc. Common Stock (NY:WEAV)

5.420 -0.280 (-4.91%)
Streaming Delayed Price Updated: 12:05 PM EST, Feb 20, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 19, 2026 5.670 5.775 5.580 5.700 2,551,205 -0.02(-0.35%)
Feb 18, 2026 5.640 5.800 5.545 5.720 2,021,937 +0.00(+0.00%)
Feb 17, 2026 5.600 5.775 5.440 5.720 1,549,993 +0.12(+2.14%)
Feb 13, 2026 5.680 5.810 5.580 5.600 2,063,394 -0.04(-0.71%)
Feb 12, 2026 6.020 6.150 5.370 5.640 2,755,780 -0.36(-6.00%)
Feb 11, 2026 6.450 6.500 5.975 6.000 3,634,733 -0.42(-6.54%)
Feb 10, 2026 6.300 6.580 6.252 6.420 1,576,000 +0.18(+2.88%)
Feb 09, 2026 6.220 6.345 6.090 6.240 1,461,267 -0.01(-0.16%)
Feb 06, 2026 6.140 6.270 5.930 6.250 2,856,873 +0.30(+5.04%)
Feb 05, 2026 6.280 6.500 5.925 5.950 3,339,300 -0.37(-5.85%)
Feb 04, 2026 6.080 6.370 5.915 6.320 3,713,810 +0.14(+2.27%)
Feb 03, 2026 6.420 6.450 5.790 6.180 5,190,334 -0.32(-4.92%)
Feb 02, 2026 6.500 6.710 6.380 6.500 1,279,346 +0.00(+0.00%)
Jan 30, 2026 6.410 6.560 6.390 6.500 1,348,919 +0.04(+0.62%)
Jan 29, 2026 6.540 6.575 6.240 6.460 2,527,114 -0.17(-2.56%)
Jan 28, 2026 7.010 7.040 6.575 6.630 1,546,461 -0.35(-5.01%)
Jan 27, 2026 7.060 7.110 6.875 6.980 1,187,547 -0.07(-0.99%)
Jan 26, 2026 6.830 7.150 6.780 7.050 3,362,048 +0.22(+3.22%)
Jan 23, 2026 6.930 7.030 6.795 6.830 1,231,961 -0.14(-2.01%)
Jan 22, 2026 6.790 6.995 6.760 6.970 1,296,314 +0.30(+4.50%)
Jan 21, 2026 6.520 6.760 6.495 6.670 1,261,204 +0.15(+2.30%)
Jan 20, 2026 6.540 6.715 6.475 6.520 2,029,353 -0.13(-1.95%)
Jan 16, 2026 6.650 6.865 6.560 6.650 3,473,263 -0.07(-1.04%)
Jan 15, 2026 6.880 6.980 6.720 6.720 878,154 -0.14(-2.04%)
Jan 14, 2026 7.030 7.040 6.740 6.860 1,078,467 -0.22(-3.11%)
Jan 13, 2026 7.320 7.320 6.975 7.080 909,519 -0.10(-1.39%)
Jan 12, 2026 7.110 7.285 6.985 7.180 977,571 +0.01(+0.14%)
Jan 09, 2026 7.310 7.360 7.100 7.170 753,982 -0.10(-1.38%)
Jan 08, 2026 7.410 7.505 7.245 7.270 1,027,051 -0.29(-3.84%)
Jan 07, 2026 7.590 7.700 7.440 7.560 1,111,910 +0.01(+0.13%)
Jan 06, 2026 7.080 7.550 6.940 7.550 1,262,397 +0.37(+5.15%)
Jan 05, 2026 7.120 7.430 7.115 7.180 1,651,696 +0.01(+0.14%)
Jan 02, 2026 7.670 7.690 7.145 7.170 2,458,071 -0.42(-5.53%)
Dec 31, 2025 7.280 7.630 7.190 7.590 3,216,133 +0.32(+4.40%)
Dec 30, 2025 7.040 7.370 6.960 7.270 1,347,554 +0.06(+0.83%)
Dec 29, 2025 7.060 7.250 7.060 7.210 918,019 +0.05(+0.70%)
Dec 26, 2025 6.840 7.180 6.820 7.160 1,205,984 +0.14(+1.99%)
Dec 24, 2025 6.890 7.030 6.820 7.020 382,298 +0.14(+2.03%)
Dec 23, 2025 6.860 6.915 6.740 6.880 806,493 -0.09(-1.29%)
Dec 22, 2025 6.890 7.050 6.890 6.970 849,550 +0.04(+0.58%)
Dec 19, 2025 7.020 7.115 6.890 6.930 1,641,440 -0.14(-1.98%)
Dec 18, 2025 6.950 7.150 6.940 7.070 929,707 +0.21(+3.06%)
Dec 17, 2025 6.940 7.130 6.805 6.860 979,949 -0.12(-1.72%)
Dec 16, 2025 6.690 7.090 6.640 6.980 1,384,962 +0.23(+3.41%)
Dec 15, 2025 7.040 7.065 6.740 6.750 1,248,796 -0.26(-3.71%)
Dec 12, 2025 7.130 7.160 6.960 7.010 1,446,064 -0.05(-0.71%)
Dec 11, 2025 6.670 7.130 6.660 7.060 1,534,408 +0.31(+4.59%)
Dec 10, 2025 6.670 6.805 6.590 6.750 1,929,431 +0.07(+1.05%)
Dec 09, 2025 6.500 6.725 6.460 6.680 1,561,586 +0.18(+2.77%)
Dec 08, 2025 6.440 6.590 6.325 6.500 1,771,286 +0.06(+0.93%)
Dec 05, 2025 6.350 6.610 6.280 6.440 918,591 +0.08(+1.26%)
Dec 04, 2025 6.450 6.450 6.225 6.360 1,294,697 -0.08(-1.24%)
Dec 03, 2025 6.330 6.445 6.280 6.440 624,707 +0.13(+2.06%)
Dec 02, 2025 6.390 6.415 6.300 6.310 805,345 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.