Weave Communications, Inc. (WEAV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
WEAV Historical Return
If you invested $1000 in Weave Communications, Inc. (WEAV) since IPO date, it would be worth $393.83 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $400, while $1000 invested 1 year ago would be worth $1,167.19. This corresponds to total returns of -60.62%, -60%, 16.72%, respectively, with annualized returns of -16.99%, -16.74%, 16.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
WEAV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.39 | 1.24M |
| October 22, 2026 | 7.4 | 7.39 | 7.39 | 7.4 | 7.39 | 4.46M |
| October 21, 2026 | 7.39 | 7.39 | 7.39 | 7.41 | 7.39 | 3.77M |
| October 20, 2026 | 7.4 | 7.39 | 7.39 | 7.41 | 7.39 | 2.8M |
| October 19, 2026 | 7.39 | 7.4 | 7.4 | 7.4 | 7.39 | 600,586 |
| October 16, 2026 | 7.39 | 7.4 | 7.4 | 7.4 | 7.39 | 2.52M |
| October 15, 2026 | 7.38 | 7.39 | 7.39 | 7.4 | 7.38 | 1.1M |
| October 14, 2026 | 7.38 | 7.39 | 7.39 | 7.4 | 7.38 | 1.19M |
| October 13, 2026 | 7.4 | 7.37 | 7.37 | 7.4 | 7.37 | 3.57M |
| October 12, 2026 | 7.4 | 7.38 | 7.38 | 7.4 | 7.38 | 381,885 |
| October 09, 2026 | 7.38 | 7.38 | 7.38 | 7.4 | 7.37 | 3.38M |
| October 08, 2026 | 7.38 | 7.39 | 7.39 | 7.42 | 7.37 | 2.14M |
| October 07, 2026 | 7.37 | 7.37 | 7.37 | 7.39 | 7.37 | 674,225 |
| October 06, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.37 | 786,047 |
| October 05, 2026 | 7.37 | 7.36 | 7.36 | 7.38 | 7.36 | 786,927 |
| October 02, 2026 | 7.39 | 7.37 | 7.37 | 7.39 | 7.37 | 730,247 |
| October 01, 2026 | 7.38 | 7.38 | 7.38 | 7.4 | 7.36 | 1.66M |
| September 30, 2026 | 7.36 | 7.38 | 7.38 | 7.38 | 7.36 | 968,026 |
| September 29, 2026 | 7.36 | 7.36 | 7.36 | 7.38 | 7.36 | 1.14M |
| September 28, 2026 | 7.35 | 7.37 | 7.37 | 7.38 | 7.35 | 833,996 |
| September 25, 2026 | 7.36 | 7.35 | 7.35 | 7.38 | 7.35 | 1.88M |
| September 24, 2026 | 7.35 | 7.34 | 7.34 | 7.37 | 7.33 | 1.63M |
| September 23, 2026 | 7.34 | 7.36 | 7.36 | 7.36 | 7.34 | 863,402 |
| September 22, 2026 | 7.34 | 7.34 | 7.34 | 7.35 | 7.33 | 2.1M |
| September 21, 2026 | 7.32 | 7.32 | 7.32 | 7.34 | 7.32 | 1.26M |
| September 18, 2026 | 7.34 | 7.29 | 7.29 | 7.34 | 7.29 | 3.31M |
| September 17, 2026 | 7.33 | 7.33 | 7.33 | 7.34 | 7.33 | 1.31M |
| September 16, 2026 | 7.32 | 7.32 | 7.32 | 7.34 | 7.32 | 2.45M |
| September 15, 2026 | 7.32 | 7.33 | 7.33 | 7.34 | 7.31 | 1.34M |
| September 11, 2026 | 7.31 | 7.31 | 7.31 | 7.32 | 7.3 | 1.17M |
| September 10, 2026 | 7.32 | 7.3 | 7.3 | 7.33 | 7.3 | 2.01M |
| September 09, 2026 | 7.31 | 7.3 | 7.3 | 7.32 | 7.3 | 1.78M |
| September 08, 2026 | 7.32 | 7.31 | 7.31 | 7.33 | 7.31 | 1.2M |
| September 04, 2026 | 7.31 | 7.33 | 7.33 | 7.36 | 7.31 | 2.19M |
| September 03, 2026 | 7.31 | 7.33 | 7.33 | 7.33 | 7.3 | 3.63M |
| September 02, 2026 | 7.3 | 7.31 | 7.31 | 7.32 | 7.3 | 5.18M |
| September 01, 2026 | 7.3 | 7.3 | 7.3 | 7.31 | 7.29 | 4.2M |
| August 31, 2026 | 7.3 | 7.31 | 7.31 | 7.31 | 7.29 | 1.8M |
| August 28, 2026 | 7.3 | 7.29 | 7.29 | 7.31 | 7.29 | 2.05M |
| August 27, 2026 | 7.3 | 7.3 | 7.3 | 7.31 | 7.29 | 7.65M |
| August 26, 2026 | 7.3 | 7.31 | 7.31 | 7.31 | 7.29 | 4.34M |
| August 25, 2026 | 7.31 | 7.29 | 7.29 | 7.32 | 7.29 | 4.27M |
| August 24, 2026 | 7.29 | 7.29 | 7.29 | 7.33 | 7.29 | 3.42M |
| August 21, 2026 | 7.3 | 7.29 | 7.29 | 7.31 | 7.29 | 4.42M |
| August 20, 2026 | 7.32 | 7.29 | 7.29 | 7.32 | 7.29 | 6.51M |
| August 19, 2026 | 7.29 | 7.31 | 7.31 | 7.31 | 7.28 | 8.4M |
| August 18, 2026 | 7.29 | 7.28 | 7.28 | 7.32 | 7.28 | 49.36M |
| August 17, 2026 | 5.38 | 5.53 | 5.53 | 5.59 | 5.36 | 1.42M |
| August 14, 2026 | 5.36 | 5.46 | 5.46 | 5.54 | 5.24 | 1.43M |
| August 13, 2026 | 5.08 | 5.32 | 5.32 | 5.38 | 4.95 | 1.39M |
| August 12, 2026 | 4.9 | 5.01 | 5.01 | 5.03 | 4.89 | 0 |
| August 11, 2026 | 5.26 | 5.03 | 5.03 | 5.3 | 5 | 0 |
| August 10, 2026 | 5.16 | 5.33 | 5.33 | 5.55 | 5.16 | 2.18M |
| August 07, 2026 | 4.89 | 5.29 | 5.29 | 5.57 | 4.65 | 3.71M |
| August 06, 2026 | 6.49 | 6.66 | 6.66 | 6.67 | 6.45 | 1.27M |
| August 05, 2026 | 6.99 | 6.8 | 6.8 | 7.06 | 6.73 | 693,983 |
| August 04, 2026 | 6.65 | 6.87 | 6.87 | 6.9 | 6.65 | 722,910 |
| August 03, 2026 | 6.72 | 6.75 | 6.75 | 6.83 | 6.64 | 754,829 |
| July 31, 2026 | 6.37 | 6.54 | 6.54 | 6.61 | 6.34 | 601,548 |
| July 30, 2026 | 6.81 | 6.56 | 6.56 | 6.86 | 6.39 | 819,833 |
AD
