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 $389.04 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $823.2, while $1000 invested 1 year ago would be worth $914.89. This corresponds to total returns of -61.1%, -17.68%, -8.51%, respectively, with annualized returns of -17.74%, -6.27%, -8.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2026 | 6.95 | 6.95 | 6.95 | 7.07 | 6.81 | 1.01M |
| July 28, 2026 | 6.75 | 6.89 | 6.89 | 7.02 | 6.7 | 930,146 |
| July 27, 2026 | 6.25 | 6.65 | 6.65 | 6.74 | 6.25 | 975,788 |
| July 23, 2026 | 6.18 | 5.96 | 5.96 | 6.22 | 5.93 | 890,562 |
| July 22, 2026 | 6.78 | 6.14 | 6.14 | 6.83 | 6.02 | 1.41M |
| July 21, 2026 | 6.98 | 6.8 | 6.8 | 7.11 | 6.77 | 877,809 |
| July 20, 2026 | 7.15 | 7.15 | 7.15 | 7.23 | 7 | 1.19M |
| July 17, 2026 | 7.25 | 7.23 | 7.23 | 7.47 | 7.2 | 858,952 |
| July 16, 2026 | 7.48 | 7.35 | 7.35 | 7.54 | 7.28 | 1.01M |
| July 15, 2026 | 7.5 | 7.35 | 7.35 | 7.66 | 7.3 | 916,419 |
| July 14, 2026 | 7 | 7.43 | 7.43 | 7.43 | 6.91 | 1.4M |
| July 13, 2026 | 7 | 7.28 | 7.28 | 7.31 | 7 | 1.31M |
| 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 |
AD
