Weave Communications, Inc. (WEAV) NYSE
6.03
-0.45(-6.94%)
Currency In USD
- 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 $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 |
