Weave Communications, Inc. (WEAV) NYSE

6.03

-0.45(-6.94%)

Updated at June 02 04:00PM

Currency In USD

WEAV Historical Return

If you invested $1000 in Weave Communications, Inc. (WEAV) since IPO date, it would be worth $320.92 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $782.1, while $1000 invested 1 year ago would be worth $627.47. This corresponds to total returns of -67.91%, -21.79%, -37.25%, respectively, with annualized returns of -22.05%, -7.87%, -37.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WEAV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.3	6.03	6.03	6.38	6	1.12M
June 01, 2026	6.16	6.48	6.48	6.49	6.01	1.55M
May 29, 2026	5.84	6.02	6.02	6.13	5.83	957,400
May 28, 2026	5.6	5.76	5.76	5.82	5.54	783,878
May 27, 2026	5.54	5.58	5.58	5.85	5.53	884,231
May 26, 2026	5.68	5.63	5.63	5.68	5.55	541,166
May 22, 2026	5.65	5.71	5.71	5.87	5.55	791,964
May 21, 2026	5.76	5.61	5.61	5.78	5.49	1.53M
May 20, 2026	5.72	5.89	5.89	5.89	5.54	1.11M
May 19, 2026	5.46	5.8	5.8	5.84	5.39	1.47M
May 18, 2026	5.23	5.44	5.44	5.52	5.16	927,697
May 15, 2026	5.15	5.28	5.28	5.38	5.04	1.07M
May 14, 2026	5.18	5.15	5.15	5.28	5.02	904,672
May 13, 2026	5.37	5.19	5.19	5.37	5.14	930,417
May 12, 2026	5.56	5.45	5.45	5.57	5.41	856,963
May 11, 2026	5.86	5.49	5.49	5.89	5.43	1.03M
May 08, 2026	5.95	5.94	5.94	5.96	5.76	905,794
May 07, 2026	6.05	6.05	6.05	6.25	6.03	1.41M
May 06, 2026	6.08	6.01	6.01	6.16	5.83	2.03M
May 05, 2026	6.03	6.11	6.11	6.27	5.92	1.5M
May 04, 2026	5.76	6.09	6.09	6.27	5.74	3.05M
May 01, 2026	5.72	5.75	5.75	5.91	5.25	5.11M
April 30, 2026	4.8	4.91	4.91	4.93	4.66	2.36M
April 29, 2026	4.91	4.84	4.84	4.97	4.62	2.45M
April 28, 2026	4.92	4.98	4.98	5.04	4.9	1.47M
April 27, 2026	4.82	4.87	4.87	4.96	4.76	1.3M
April 24, 2026	4.7	4.87	4.87	4.89	4.55	983,100
April 23, 2026	5.3	4.71	4.71	5.3	4.69	1.26M
April 22, 2026	5.49	5.42	5.42	5.54	5.36	1.16M
April 21, 2026	5.47	5.42	5.42	5.65	5.41	624,044
April 20, 2026	5.3	5.47	5.47	5.5	5.3	663,177
April 17, 2026	5.48	5.33	5.33	5.5	5.3	924,542
April 16, 2026	5.29	5.34	5.34	5.39	5.24	881,649
April 15, 2026	5.07	5.22	5.22	5.29	5.04	955,021
April 14, 2026	4.92	5.02	5.02	5.12	4.92	1.41M
April 13, 2026	4.62	4.85	4.85	4.9	4.62	1.09M
April 10, 2026	4.75	4.63	4.63	4.77	4.53	1.05M
April 09, 2026	4.86	4.78	4.78	4.86	4.55	1.68M
April 08, 2026	5.32	4.9	4.9	5.34	4.88	1.29M
April 07, 2026	5.08	5.11	5.11	5.22	5.05	1.14M
April 06, 2026	4.9	5.08	5.08	5.11	4.89	1.24M
April 02, 2026	4.68	4.91	4.91	4.93	4.6	1.23M
April 01, 2026	4.67	4.74	4.74	4.93	4.63	1.23M
March 31, 2026	4.45	4.62	4.62	4.63	4.38	1.88M
March 30, 2026	4.47	4.41	4.41	4.5	4.28	2.1M
March 27, 2026	4.46	4.37	4.37	4.47	4.34	1.38M
March 26, 2026	4.35	4.52	4.52	4.66	4.35	1.72M
March 25, 2026	4.56	4.41	4.41	4.6	4.25	1.24M
March 24, 2026	4.69	4.44	4.44	4.7	4.44	1.16M
March 23, 2026	4.87	4.76	4.76	4.87	4.58	2.12M
March 20, 2026	4.75	4.75	4.75	4.93	4.6	2.25M
March 19, 2026	4.74	4.77	4.77	4.95	4.72	1.01M
March 18, 2026	4.78	4.78	4.78	4.89	4.75	992,912
March 17, 2026	4.89	4.83	4.83	5.11	4.8	1.28M
March 16, 2026	4.91	4.88	4.88	5.01	4.81	1.13M
March 13, 2026	4.75	4.88	4.88	4.95	4.65	2.86M
March 12, 2026	4.93	4.75	4.75	5.12	4.72	2.2M
March 11, 2026	4.98	4.99	4.99	5.09	4.88	1.17M
March 10, 2026	5.3	4.93	4.93	5.39	4.86	1.68M
March 09, 2026	5.48	5.41	5.41	5.49	5.31	1.34M