Get the Stockscreener App
7.01
0.71%
-0.05
After Hours:
6.87
-0.14
-2.00%
Weave Communications Inc Stock (WEAV) Price History
The historical daily chart and data for Weave Communications Inc stock (WEAV), show that the latest closing stock price as of December 12, 2025, is $7.01.
- Weave Communications Inc all-time high stock price is $20.91, occurred on November 24, 2021.
- The lowest Weave Communications Inc stock price recorded was $2.9627 on June 29, 2022. Since then, Weave Communications Inc's stock price has risen over 136.61% to $7.01 now.
- The 52-week high stock price for WEAV is $17.63, representing a 151.50% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for WEAV is $5.635, indicating a -19.61% decrease from the current share price, occurred on November 19, 2025.
- The closing price of Weave Communications Inc (WEAV) stock in the beginning of 2024 was $14.59. The stock closed the year at $4.58, a loss of over -68.61% for the year.
The table below shows more information about WEAV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $7.16 | $6.96 | $0.20 | 1,441,337.0 | -0.71% |
| Dec 11, 2025 | $7.13 | $6.66 | $0.47 | 1,486,699.0 | +4.59% |
| Dec 10, 2025 | $6.80 | $6.59 | $0.215 | 1,738,970.0 | +1.05% |
| Dec 09, 2025 | $6.72 | $6.46 | $0.265 | 1,559,532.0 | +2.77% |
| Dec 08, 2025 | $6.59 | $6.33 | $0.265 | 1,767,868.0 | +0.93% |
| Dec 05, 2025 | $6.61 | $6.28 | $0.33 | 916,310.0 | +1.26% |
| Dec 04, 2025 | $6.45 | $6.22 | $0.225 | 1,293,212.0 | -1.24% |
| Dec 03, 2025 | $6.45 | $6.28 | $0.165 | 622,463.0 | +2.06% |
| Dec 02, 2025 | $6.42 | $6.30 | $0.115 | 803,295.0 | +0.00% |
| Dec 01, 2025 | $6.41 | $6.24 | $0.17 | 1,057,713.0 | -1.10% |
| Nov 28, 2025 | $6.46 | $6.33 | $0.125 | 541,332.0 | +0.16% |
| Nov 26, 2025 | $6.46 | $6.25 | $0.21 | 2,484,533.0 | +0.95% |
| Nov 25, 2025 | $6.34 | $5.98 | $0.36 | 2,041,108.0 | +5.34% |
| Nov 24, 2025 | $6.03 | $5.93 | $0.095 | 1,061,630.0 | +0.34% |
| Nov 21, 2025 | $6.08 | $5.74 | $0.345 | 1,474,807.0 | +3.29% |
| Nov 20, 2025 | $5.91 | $5.70 | $0.205 | 2,304,181.0 | +2.48% |
| Nov 19, 2025 | $5.82 | $5.63 | $0.185 | 1,336,260.0 | -2.93% |
| Nov 18, 2025 | $6.05 | $5.76 | $0.295 | 1,296,818.0 | -3.33% |
| Nov 17, 2025 | $6.12 | $5.92 | $0.205 | 2,332,820.0 | -1.80% |
| Nov 14, 2025 | $6.18 | $5.95 | $0.235 | 1,652,258.0 | +0.00% |
| Nov 13, 2025 | $6.39 | $6.09 | $0.305 | 1,906,536.0 | -3.47% |
Weave Communications Inc Stock (WEAV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Weave Communications Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WEAV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Weave Communications Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Weave Communications Inc Stock (WEAV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.16 | $6.22 | $0.935 | 14,128,736.0 | +9.87% |
| Nov, 2025 | $7.34 | $5.63 | $1.71 | 30,893,545.0 | -13.90% |
| Oct, 2025 | $7.51 | $6.35 | $1.16 | 27,500,270.0 | +10.93% |
| Sep, 2025 | $8.00 | $6.58 | $1.42 | 20,668,082.0 | -14.14% |
| Aug, 2025 | $8.11 | $6.75 | $1.36 | 26,325,702.0 | +6.58% |
| Jul, 2025 | $9.10 | $7.24 | $1.86 | 18,647,111.0 | -12.26% |
| Jun, 2025 | $10.04 | $7.91 | $2.13 | 18,797,567.0 | -13.78% |
| May, 2025 | $11.32 | $9.05 | $2.27 | 17,776,858.0 | -8.96% |
| Apr, 2025 | $11.34 | $8.75 | $2.59 | 15,067,021.0 | -4.42% |
| Mar, 2025 | $12.72 | $10.40 | $2.32 | 17,006,448.0 | -11.98% |
| Feb, 2025 | $17.63 | $12.33 | $5.30 | 24,544,208.0 | -22.79% |
| Jan, 2025 | $16.86 | $15.08 | $1.78 | 14,630,712.0 | +2.51% |
Weave Communications Inc Stock (WEAV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.56 | $13.36 | $3.20 | 19,144,168.0 | +16.53% |
| Nov, 2024 | $14.50 | $12.35 | $2.15 | 23,445,247.0 | -2.50% |
| Oct, 2024 | $14.34 | $12.14 | $2.20 | 16,450,276.0 | +9.53% |
| Sep, 2024 | $13.09 | $10.08 | $3.01 | 10,353,920.0 | +13.48% |
| Aug, 2024 | $12.24 | $9.70 | $2.54 | 8,818,327.0 | +12.80% |
| Jul, 2024 | $10.50 | $8.75 | $1.75 | 5,656,439.0 | +10.86% |
| Jun, 2024 | $9.14 | $8.18 | $0.96 | 6,659,898.0 | +4.28% |
| May, 2024 | $11.31 | $8.10 | $3.21 | 12,053,053.0 | -19.08% |
| Apr, 2024 | $12.15 | $10.61 | $1.54 | 4,890,841.0 | -6.88% |
| Mar, 2024 | $12.95 | $11.05 | $1.90 | 6,216,154.0 | -8.38% |
| Feb, 2024 | $13.80 | $10.50 | $3.30 | 13,274,637.0 | -0.08% |
| Jan, 2024 | $13.63 | $10.72 | $2.91 | 8,567,784.0 | +9.33% |
Weave Communications Inc Stock (WEAV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.86 | $9.41 | $2.45 | 6,384,070.0 | +21.50% |
| Nov, 2023 | $9.72 | $6.89 | $2.83 | 6,146,721.0 | +31.84% |
| Oct, 2023 | $8.18 | $6.67 | $1.51 | 6,216,430.0 | -12.15% |
| Sep, 2023 | $10.49 | $7.96 | $2.53 | 7,091,992.0 | -20.18% |
| Aug, 2023 | $12.10 | $8.66 | $3.44 | 16,384,336.0 | -14.92% |
| Jul, 2023 | $12.45 | $10.54 | $1.91 | 11,526,576.0 | +8.01% |
| Jun, 2023 | $11.66 | $7.43 | $4.23 | 21,165,031.0 | +42.07% |
| May, 2023 | $8.02 | $4.04 | $3.98 | 15,632,740.0 | +76.52% |
| Apr, 2023 | $5.28 | $4.21 | $1.07 | 4,030,184.0 | -10.87% |
| Mar, 2023 | $5.52 | $4.33 | $1.19 | 5,505,772.0 | -3.87% |
| Feb, 2023 | $5.68 | $4.71 | $0.9661 | 2,451,246.0 | -0.58% |
| Jan, 2023 | $5.53 | $4.16 | $1.37 | 1,342,129.0 | +13.54% |
1.32%
6.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):