Weave Communications Stock Price History
NYSE: WEAVTechnologyComputer Software: Prepackaged SoftwareUSD
7.38-0.01 (-0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WEAV price history at a glance
The price history for Weave Communications (WEAV) on this page begins on November 8, 2021, when the stock closed at $18.50; it most recently closed at $7.38 on October 5, 2026. The highest price in this record is $22.40, reached on November 8, 2021; the latest close is 67.1% below that peak. Across the 4 complete calendar years in the table, WEAV finished higher in 2 and lower in 2. Its best year was 2023 (+150.4%) and its worst was 2022 (-69.8%).
Over roughly 5 years the share price changed -60.1%, a -17.1% compound annual price return (excluding dividends). In the last 12 months alone, WEAV has gained 4.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $22.40
- Date of high
- Nov 8, 2021
- Low since 2021
- $2.91
- Date of low
- Jun 27, 2022
- 52-week high
- $7.70
- 52-week low
- $4.24
- IPO year
- 2021
- Last close
- $7.38
WEAV returns
1 week
+0.14%
1 month
+1.10%
3 months
+6.49%
6 months
+59.40%
Year to date
-2.77%
1 year
+4.38%
3 years
+6.65%
WEAV price return, excluding dividends.
WEAV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.38 | +2.93% |
| 2025 | 7.17 | -55.05% |
| 2024 | 15.95 | +39.06% |
| 2023 | 11.47 | +150.44% |
| 2022 | 4.58 | -69.83% |
| 2021* | 15.18 | -17.95% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
WEAV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.38 | 7.40 | 7.37 | 7.38 | -0.14% | |
| 7.38 | 7.42 | 7.37 | 7.39 | +0.27% | |
| 7.37 | 7.39 | 7.37 | 7.37 | -0.14% | |
| 7.38 | 7.38 | 7.37 | 7.38 | +0.27% | |
| 7.37 | 7.38 | 7.36 | 7.36 | -0.14% | |
| 7.39 | 7.39 | 7.37 | 7.37 | -0.14% | |
| 7.38 | 7.40 | 7.36 | 7.38 | 0.00% | |
| 7.36 | 7.38 | 7.36 | 7.38 | +0.27% | |
| 7.36 | 7.38 | 7.36 | 7.36 | -0.14% | |
| 7.35 | 7.38 | 7.35 | 7.37 | +0.27% | |
| 7.36 | 7.38 | 7.35 | 7.35 | +0.14% | |
| 7.35 | 7.37 | 7.33 | 7.34 | -0.27% | |
| 7.34 | 7.36 | 7.34 | 7.36 | +0.27% | |
| 7.34 | 7.35 | 7.33 | 7.34 | +0.27% | |
| 7.32 | 7.34 | 7.32 | 7.32 | +0.41% | |
| 7.34 | 7.34 | 7.29 | 7.29 | -0.55% | |
| 7.33 | 7.34 | 7.33 | 7.33 | +0.14% | |
| 7.32 | 7.34 | 7.32 | 7.32 | -0.14% | |
| 7.32 | 7.34 | 7.31 | 7.33 | +0.14% | |
| 7.32 | 7.33 | 7.31 | 7.32 | +0.14% | |
| 7.31 | 7.32 | 7.30 | 7.31 | +0.14% | |
| 7.32 | 7.33 | 7.30 | 7.30 | 0.00% | |
| 7.31 | 7.32 | 7.30 | 7.30 | -0.14% | |
| 7.32 | 7.33 | 7.31 | 7.31 | -0.27% | |
| 7.31 | 7.36 | 7.31 | 7.33 | 0.00% | |
| 7.31 | 7.33 | 7.30 | 7.33 | +0.27% | |
| 7.30 | 7.32 | 7.30 | 7.31 | +0.14% | |
| 7.30 | 7.31 | 7.29 | 7.30 | -0.14% | |
| 7.30 | 7.31 | 7.29 | 7.31 | +0.27% | |
| 7.30 | 7.31 | 7.29 | 7.29 | -0.14% | |
| 7.30 | 7.31 | 7.29 | 7.30 | -0.14% | |
| 7.30 | 7.31 | 7.29 | 7.31 | +0.27% | |
| 7.31 | 7.32 | 7.29 | 7.29 | 0.00% | |
| 7.29 | 7.33 | 7.29 | 7.29 | 0.00% | |
| 7.30 | 7.31 | 7.29 | 7.29 | 0.00% | |
| 7.32 | 7.32 | 7.29 | 7.29 | -0.27% | |
| 7.29 | 7.31 | 7.28 | 7.31 | +0.41% | |
| 7.29 | 7.32 | 7.28 | 7.28 | +31.65% | |
| 5.38 | 5.59 | 5.36 | 5.53 | +1.28% | |
| 5.36 | 5.54 | 5.24 | 5.46 | +2.63% | |
| 5.08 | 5.38 | 4.95 | 5.32 | +6.19% | |
| 4.90 | 5.03 | 4.89 | 5.01 | -0.40% | |
| 5.26 | 5.30 | 5.00 | 5.03 | -5.63% | |
| 5.16 | 5.55 | 5.16 | 5.33 | +0.76% | |
| 4.89 | 5.57 | 4.65 | 5.29 | -20.57% | |
| 6.49 | 6.67 | 6.45 | 6.66 | -2.06% | |
| 6.99 | 7.06 | 6.73 | 6.80 | -1.02% | |
| 6.65 | 6.90 | 6.65 | 6.87 | +1.78% | |
| 6.72 | 6.83 | 6.64 | 6.75 | +3.21% | |
| 6.37 | 6.61 | 6.34 | 6.54 | -0.30% | |
| 6.81 | 6.86 | 6.39 | 6.56 | -5.61% | |
| 6.95 | 7.07 | 6.81 | 6.95 | +0.87% | |
| 6.75 | 7.02 | 6.70 | 6.89 | +3.61% | |
| 6.25 | 6.74 | 6.25 | 6.65 | +7.78% | |
| 6.05 | 6.30 | 6.04 | 6.17 | +3.52% | |
| 6.18 | 6.22 | 5.93 | 5.96 | -2.93% | |
| 6.78 | 6.83 | 6.02 | 6.14 | -9.71% | |
| 6.98 | 7.11 | 6.77 | 6.80 | -4.90% | |
| 7.15 | 7.23 | 7.00 | 7.15 | -1.11% | |
| 7.25 | 7.47 | 7.20 | 7.23 | -1.63% | |
| 7.48 | 7.54 | 7.28 | 7.35 | 0.00% | |
| 7.50 | 7.66 | 7.30 | 7.35 | -1.08% | |
| 7.00 | 7.43 | 6.91 | 7.43 | +2.06% | |
| 7.00 | 7.31 | 7.00 | 7.28 | +5.05% | |
| 6.91 | 6.95 | 6.75 | 6.93 | +2.36% | |
| 6.52 | 6.86 | 6.40 | 6.77 | +0.30% | |
| 6.67 | 6.85 | 6.61 | 6.75 | -0.88% | |
| 6.91 | 7.09 | 6.79 | 6.81 | +1.64% | |
| 6.44 | 6.80 | 6.37 | 6.70 | +1.82% | |
| 6.36 | 6.60 | 6.35 | 6.58 | +2.65% | |
| 6.17 | 6.47 | 6.17 | 6.41 | +7.01% | |
| 6.09 | 6.18 | 5.92 | 5.99 | -2.28% | |
| 6.00 | 6.24 | 5.90 | 6.13 | +3.55% | |
| 5.46 | 5.92 | 5.46 | 5.92 | +8.62% | |
| 5.34 | 5.49 | 5.27 | 5.45 | +0.37% | |
| 5.44 | 5.59 | 5.41 | 5.43 | -0.18% | |
| 5.20 | 5.44 | 5.20 | 5.44 | +5.43% | |
| 5.14 | 5.33 | 4.97 | 5.16 | -0.77% | |
| 5.21 | 5.32 | 5.06 | 5.20 | -1.70% | |
| 5.42 | 5.55 | 5.26 | 5.29 | -3.29% | |
| 5.44 | 5.57 | 5.36 | 5.47 | +0.55% | |
| 5.58 | 5.69 | 5.40 | 5.44 | -1.45% | |
| 5.38 | 5.58 | 5.23 | 5.52 | +1.10% | |
| 5.53 | 5.53 | 5.25 | 5.46 | -2.15% | |
| 5.51 | 5.70 | 5.37 | 5.58 | 0.00% | |
| 5.59 | 5.74 | 5.39 | 5.58 | -1.59% | |
| 5.66 | 5.74 | 5.58 | 5.67 | -0.35% | |
| 5.77 | 5.81 | 5.64 | 5.69 | -1.39% | |
| 5.78 | 5.94 | 5.68 | 5.77 | +1.58% | |
| 5.91 | 5.91 | 5.60 | 5.68 | -5.80% | |
| 6.30 | 6.38 | 6.00 | 6.03 | -6.94% | |
| 6.16 | 6.49 | 6.01 | 6.48 | +7.64% | |
| 5.84 | 6.13 | 5.83 | 6.02 | +4.51% | |
| 5.60 | 5.82 | 5.54 | 5.76 | +3.23% | |
| 5.54 | 5.85 | 5.53 | 5.58 | -0.89% | |
| 5.68 | 5.69 | 5.55 | 5.63 | -1.40% | |
| 5.65 | 5.87 | 5.55 | 5.71 | +1.78% | |
| 5.76 | 5.80 | 5.49 | 5.61 | -4.75% | |
| 5.72 | 5.89 | 5.54 | 5.89 | +1.55% | |
| 5.46 | 5.84 | 5.39 | 5.80 | +6.62% | |
| 5.23 | 5.52 | 5.16 | 5.44 | +3.03% | |
| 5.15 | 5.38 | 5.04 | 5.28 | +2.52% | |
| 5.18 | 5.28 | 5.02 | 5.15 | -0.77% | |
| 5.37 | 5.37 | 5.14 | 5.19 | -4.77% | |
| 5.56 | 5.63 | 5.41 | 5.45 | -0.73% | |
| 5.86 | 5.89 | 5.44 | 5.49 | -7.58% | |
| 5.95 | 5.96 | 5.76 | 5.94 | -1.82% | |
| 6.05 | 6.25 | 6.03 | 6.05 | +0.67% | |
| 6.08 | 6.16 | 5.83 | 6.01 | -1.64% | |
| 6.03 | 6.27 | 5.92 | 6.11 | +0.33% | |
| 5.76 | 6.27 | 5.74 | 6.09 | +5.91% | |
| 5.72 | 5.91 | 5.25 | 5.75 | +17.11% | |
| 4.80 | 4.93 | 4.66 | 4.91 | +1.45% | |
| 4.91 | 4.97 | 4.62 | 4.84 | -2.81% | |
| 4.92 | 5.04 | 4.90 | 4.98 | +2.26% | |
| 4.82 | 4.96 | 4.76 | 4.87 | 0.00% | |
| 4.70 | 4.89 | 4.55 | 4.87 | +3.40% | |
| 5.30 | 5.30 | 4.69 | 4.71 | -13.10% | |
| 5.49 | 5.54 | 5.36 | 5.42 | 0.00% | |
| 5.47 | 5.65 | 5.41 | 5.42 | -0.91% | |
| 5.30 | 5.50 | 5.30 | 5.47 | +2.63% | |
| 5.48 | 5.50 | 5.30 | 5.33 | -0.19% | |
| 5.29 | 5.39 | 5.24 | 5.34 | +2.30% | |
| 5.07 | 5.29 | 5.04 | 5.22 | +3.98% | |
| 4.92 | 5.12 | 4.92 | 5.02 | +3.51% | |
| 4.62 | 4.90 | 4.62 | 4.85 | +4.75% | |
| 4.75 | 4.79 | 4.54 | 4.63 | -3.14% | |
| 4.86 | 4.86 | 4.55 | 4.78 | -2.45% | |
| 5.32 | 5.34 | 4.88 | 4.90 | -4.11% | |
| 5.08 | 5.22 | 5.05 | 5.11 | +0.59% | |
| 4.90 | 5.11 | 4.89 | 5.08 | +3.46% | |
| 4.68 | 4.93 | 4.60 | 4.91 | +3.59% | |
| 4.67 | 4.93 | 4.63 | 4.74 | +2.60% | |
| 4.45 | 4.63 | 4.38 | 4.62 | +4.76% | |
| 4.47 | 4.50 | 4.28 | 4.41 | +0.92% | |
| 4.46 | 4.48 | 4.34 | 4.37 | -3.32% | |
| 4.35 | 4.67 | 4.35 | 4.52 | +2.49% | |
| 4.56 | 4.60 | 4.24 | 4.41 | -0.68% | |
| 4.69 | 4.70 | 4.44 | 4.44 | -6.72% | |
| 4.87 | 4.87 | 4.58 | 4.76 | +0.21% | |
| 4.75 | 4.93 | 4.60 | 4.75 | -0.42% | |
| 4.74 | 4.95 | 4.72 | 4.77 | -0.21% | |
| 4.78 | 4.89 | 4.75 | 4.78 | -1.04% | |
| 4.89 | 5.12 | 4.80 | 4.83 | -1.02% | |
| 4.91 | 5.02 | 4.81 | 4.88 | 0.00% | |
| 4.75 | 4.95 | 4.65 | 4.88 | +2.74% | |
| 4.93 | 5.12 | 4.72 | 4.75 | -4.81% | |
| 4.98 | 5.09 | 4.88 | 4.99 | +1.22% | |
| 5.30 | 5.39 | 4.86 | 4.93 | -8.87% | |
| 5.48 | 5.49 | 5.31 | 5.41 | -2.70% | |
| 5.48 | 5.65 | 5.40 | 5.56 | +0.36% | |
| 5.27 | 5.70 | 5.22 | 5.54 | +4.73% | |
| 5.38 | 5.39 | 5.27 | 5.29 | -0.75% | |
| 5.20 | 5.39 | 5.01 | 5.33 | 0.00% | |
| 4.93 | 5.41 | 4.90 | 5.33 | +5.75% | |
| 4.96 | 5.07 | 4.92 | 5.04 | +0.40% | |
| 4.97 | 5.11 | 4.85 | 5.02 | +2.45% | |
| 5.11 | 5.11 | 4.87 | 4.90 | -3.54% | |
| 4.95 | 5.26 | 4.90 | 5.08 | +3.04% | |
| 5.43 | 5.48 | 4.87 | 4.93 | -9.04% | |
| 5.65 | 5.98 | 5.15 | 5.42 | -4.91% | |
| 5.67 | 5.78 | 5.58 | 5.70 | -0.35% | |
| 5.64 | 5.80 | 5.55 | 5.72 | 0.00% | |
| 5.60 | 5.78 | 5.44 | 5.72 | +2.14% | |
| 5.68 | 5.81 | 5.58 | 5.60 | -0.71% | |
| 6.02 | 6.15 | 5.37 | 5.64 | -6.00% | |
| 6.45 | 6.50 | 5.98 | 6.00 | -6.54% | |
| 6.30 | 6.58 | 6.25 | 6.42 | +2.88% | |
| 6.22 | 6.35 | 6.09 | 6.24 | -0.16% | |
| 6.14 | 6.27 | 5.93 | 6.25 | +5.04% | |
| 6.28 | 6.50 | 5.93 | 5.95 | -5.85% | |
| 6.08 | 6.37 | 5.92 | 6.32 | +2.27% | |
| 6.42 | 6.45 | 5.79 | 6.18 | -4.92% | |
| 6.50 | 6.71 | 6.38 | 6.50 | 0.00% | |
| 6.41 | 6.56 | 6.39 | 6.50 | +0.62% | |
| 6.54 | 6.58 | 6.24 | 6.46 | -2.56% | |
| 7.01 | 7.04 | 6.58 | 6.63 | -5.01% | |
| 7.06 | 7.11 | 6.88 | 6.98 | -0.99% | |
| 6.83 | 7.15 | 6.78 | 7.05 | +3.22% | |
| 6.93 | 7.03 | 6.80 | 6.83 | -2.01% | |
| 6.79 | 7.00 | 6.76 | 6.97 | +4.50% | |
| 6.52 | 6.76 | 6.50 | 6.67 | +2.30% | |
| 6.54 | 6.72 | 6.48 | 6.52 | -1.95% | |
| 6.65 | 6.87 | 6.56 | 6.65 | -1.04% | |
| 6.88 | 6.98 | 6.72 | 6.72 | -2.04% | |
| 7.03 | 7.04 | 6.74 | 6.86 | -3.11% | |
| 7.32 | 7.32 | 6.98 | 7.08 | -1.39% | |
| 7.11 | 7.29 | 6.99 | 7.18 | +0.14% | |
| 7.31 | 7.36 | 7.10 | 7.17 | -1.38% | |
| 7.41 | 7.51 | 7.25 | 7.27 | -3.84% | |
| 7.59 | 7.70 | 7.44 | 7.56 | +0.13% | |
| 7.08 | 7.55 | 6.94 | 7.55 | +5.15% | |
| 7.12 | 7.43 | 7.12 | 7.18 | +0.14% | |
| 7.67 | 7.69 | 7.15 | 7.17 | -5.53% | |
| 7.28 | 7.63 | 7.19 | 7.59 | +4.40% | |
| 7.04 | 7.37 | 6.96 | 7.27 | +0.83% | |
| 7.06 | 7.25 | 6.97 | 7.21 | +0.70% | |
| 6.84 | 7.18 | 6.82 | 7.16 | +1.99% | |
| 6.89 | 7.03 | 6.82 | 7.02 | +2.03% | |
| 6.86 | 6.92 | 6.74 | 6.88 | -1.29% | |
| 6.89 | 7.05 | 6.89 | 6.97 | +0.58% | |
| 7.02 | 7.12 | 6.89 | 6.93 | -1.98% | |
| 6.95 | 7.15 | 6.94 | 7.07 | +3.06% | |
| 6.94 | 7.13 | 6.81 | 6.86 | -1.72% | |
| 6.69 | 7.09 | 6.64 | 6.98 | +3.41% | |
| 7.04 | 7.07 | 6.74 | 6.75 | -3.71% | |
| 7.13 | 7.16 | 6.96 | 7.01 | -0.71% | |
| 6.67 | 7.13 | 6.66 | 7.06 | +4.59% | |
| 6.67 | 6.81 | 6.59 | 6.75 | +1.05% | |
| 6.50 | 6.73 | 6.46 | 6.68 | +2.77% | |
| 6.44 | 6.59 | 6.33 | 6.50 | +0.93% | |
| 6.35 | 6.61 | 6.28 | 6.44 | +1.26% | |
| 6.45 | 6.45 | 6.23 | 6.36 | -1.24% | |
| 6.33 | 6.45 | 6.28 | 6.44 | +2.06% | |
| 6.39 | 6.42 | 6.30 | 6.31 | 0.00% | |
| 6.29 | 6.41 | 6.24 | 6.31 | -1.10% | |
| 6.37 | 6.46 | 6.33 | 6.38 | +0.16% | |
| 6.27 | 6.46 | 6.25 | 6.37 | +0.95% | |
| 5.99 | 6.34 | 5.98 | 6.31 | +5.34% | |
| 5.96 | 6.03 | 5.94 | 5.99 | +0.34% | |
| 5.78 | 6.09 | 5.74 | 5.97 | +3.29% | |
| 5.80 | 5.91 | 5.70 | 5.78 | +2.48% | |
| 5.80 | 5.82 | 5.64 | 5.64 | -2.93% | |
| 5.97 | 6.06 | 5.76 | 5.81 | -3.33% | |
| 6.12 | 6.12 | 5.92 | 6.01 | -1.80% | |
| 6.00 | 6.19 | 5.95 | 6.12 | 0.00% | |
| 6.31 | 6.40 | 6.09 | 6.12 | -3.47% | |
| 6.49 | 6.51 | 6.24 | 6.34 | -1.09% | |
| 6.39 | 6.50 | 6.30 | 6.41 | +0.31% | |
| 6.46 | 6.49 | 6.25 | 6.39 | 0.00% | |
| 6.60 | 6.65 | 6.29 | 6.39 | -4.05% | |
| 6.71 | 6.73 | 6.52 | 6.66 | -1.48% | |
| 6.59 | 6.80 | 6.56 | 6.76 | +3.68% | |
| 6.83 | 7.04 | 6.41 | 6.52 | -7.12% | |
| 7.33 | 7.34 | 6.90 | 7.02 | -5.26% | |
| 7.20 | 7.51 | 6.89 | 7.41 | +13.48% | |
| 6.55 | 6.76 | 6.46 | 6.53 | -0.76% | |
| 6.93 | 7.00 | 6.58 | 6.58 | -6.00% | |
| 6.94 | 7.01 | 6.88 | 7.00 | +1.01% | |
| 7.05 | 7.05 | 6.91 | 6.93 | 0.00% | |
| 6.94 | 7.04 | 6.91 | 6.93 | +1.17% | |
| 6.80 | 6.86 | 6.71 | 6.85 | +0.59% | |
| 6.82 | 6.91 | 6.72 | 6.81 | -0.73% | |
| 6.74 | 6.98 | 6.65 | 6.86 | +1.33% | |
| 6.55 | 6.77 | 6.55 | 6.77 | +4.80% | |
| 6.49 | 6.59 | 6.42 | 6.46 | -1.07% | |
| 6.59 | 6.69 | 6.45 | 6.53 | -1.06% | |
| 6.82 | 6.90 | 6.59 | 6.60 | -2.65% | |
| 6.54 | 6.79 | 6.46 | 6.78 | +1.19% | |
| 6.75 | 6.77 | 6.55 | 6.70 | +1.82% | |
| 7.10 | 7.16 | 6.49 | 6.58 | -6.93% | |
| 6.93 | 7.40 | 6.84 | 7.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WEAV chart for longer ranges.