Weave Communications, Inc. (WEAV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Weave Communications, Inc. (WEAV) since IPO date, it would be worth $368.81 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $628.29, while $1000 invested 1 year ago would be worth $916.67. This corresponds to total returns of -63.12%, -37.17%, -8.33%, respectively, with annualized returns of -19.23%, -14.34%, -8.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.91 | 6.93 | 6.93 | 6.95 | 6.75 | 808,586 |
| July 09, 2026 | 6.52 | 6.77 | 6.77 | 6.86 | 6.4 | 821,654 |
| July 08, 2026 | 6.67 | 6.75 | 6.75 | 6.85 | 6.61 | 1.13M |
| July 07, 2026 | 6.91 | 6.81 | 6.81 | 7.09 | 6.79 | 1.25M |
| July 06, 2026 | 6.44 | 6.7 | 6.7 | 6.8 | 6.37 | 860,002 |
| July 02, 2026 | 6.36 | 6.58 | 6.58 | 6.6 | 6.35 | 1.25M |
| July 01, 2026 | 6.17 | 6.41 | 6.41 | 6.47 | 6.17 | 1.29M |
| June 30, 2026 | 6.09 | 5.99 | 5.99 | 6.18 | 5.92 | 965,586 |
| June 29, 2026 | 6 | 6.13 | 6.13 | 6.24 | 5.9 | 1.34M |
| June 26, 2026 | 5.46 | 5.92 | 5.92 | 5.92 | 5.46 | 2.06M |
| June 25, 2026 | 5.34 | 5.45 | 5.45 | 5.49 | 5.27 | 906,190 |
| June 24, 2026 | 5.44 | 5.43 | 5.43 | 5.59 | 5.41 | 1.1M |
| June 23, 2026 | 5.2 | 5.44 | 5.44 | 5.44 | 5.2 | 990,330 |
| June 22, 2026 | 5.14 | 5.16 | 5.16 | 5.33 | 4.97 | 959,702 |
| June 18, 2026 | 5.21 | 5.2 | 5.2 | 5.32 | 5.06 | 1.67M |
| June 17, 2026 | 5.42 | 5.29 | 5.29 | 5.55 | 5.26 | 747,362 |
| June 16, 2026 | 5.44 | 5.47 | 5.47 | 5.57 | 5.36 | 681,042 |
| June 15, 2026 | 5.58 | 5.44 | 5.44 | 5.69 | 5.4 | 1.19M |
| June 12, 2026 | 5.38 | 5.52 | 5.52 | 5.58 | 5.23 | 738,943 |
| June 11, 2026 | 5.53 | 5.46 | 5.46 | 5.53 | 5.25 | 939,950 |
| June 10, 2026 | 5.51 | 5.58 | 5.58 | 5.7 | 5.37 | 742,159 |
| June 09, 2026 | 5.59 | 5.58 | 5.58 | 5.74 | 5.39 | 829,860 |
| June 08, 2026 | 5.66 | 5.67 | 5.67 | 5.74 | 5.58 | 744,491 |
| June 05, 2026 | 5.77 | 5.69 | 5.69 | 5.81 | 5.64 | 0 |
| June 04, 2026 | 5.78 | 5.77 | 5.77 | 5.94 | 5.68 | 629,296 |
| June 03, 2026 | 5.91 | 5.68 | 5.68 | 5.91 | 5.6 | 925,232 |
| 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 |