Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Weave Communications, Inc. Common Stock (NY:WEAV)

6.520 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 04, 2025 6.830 7.040 6.410 6.520 2,627,481 -0.50(-7.12%)
Nov 03, 2025 7.330 7.340 6.900 7.020 1,550,506 -0.39(-5.26%)
Oct 31, 2025 7.200 7.510 6.890 7.410 2,829,344 +0.88(+13.48%)
Oct 30, 2025 6.550 6.760 6.460 6.530 1,403,685 -0.05(-0.76%)
Oct 29, 2025 6.930 7.000 6.580 6.580 1,284,967 -0.42(-6.00%)
Oct 28, 2025 6.940 7.010 6.880 7.000 654,691 +0.07(+1.01%)
Oct 27, 2025 7.050 7.050 6.905 6.930 658,150 +0.00(+0.00%)
Oct 24, 2025 6.940 7.035 6.910 6.930 642,695 +0.08(+1.17%)
Oct 23, 2025 6.800 6.855 6.710 6.850 683,495 +0.04(+0.59%)
Oct 22, 2025 6.820 6.910 6.720 6.810 789,751 -0.05(-0.73%)
Oct 21, 2025 6.740 6.980 6.650 6.860 895,015 +0.09(+1.33%)
Oct 20, 2025 6.550 6.770 6.550 6.770 1,500,127 +0.31(+4.80%)
Oct 17, 2025 6.490 6.590 6.420 6.460 1,070,120 -0.07(-1.07%)
Oct 16, 2025 6.590 6.690 6.450 6.530 1,283,478 -0.07(-1.06%)
Oct 15, 2025 6.820 6.900 6.590 6.600 1,266,245 -0.18(-2.65%)
Oct 14, 2025 6.540 6.790 6.460 6.780 846,304 +0.08(+1.19%)
Oct 13, 2025 6.750 6.769 6.550 6.700 1,082,797 +0.12(+1.82%)
Oct 10, 2025 7.100 7.160 6.490 6.580 1,766,915 -0.49(-6.93%)
Oct 09, 2025 6.930 7.400 6.840 7.070 1,863,448 +0.19(+2.76%)
Oct 08, 2025 6.870 6.932 6.675 6.880 953,928 +0.09(+1.33%)
Oct 07, 2025 6.790 6.855 6.530 6.790 1,290,149 +0.01(+0.15%)
Oct 06, 2025 6.730 6.930 6.610 6.780 1,218,457 +0.13(+1.95%)
Oct 03, 2025 6.600 6.747 6.570 6.650 1,049,565 +0.10(+1.53%)
Oct 02, 2025 6.480 6.598 6.354 6.550 1,180,055 +0.10(+1.55%)
Oct 01, 2025 6.670 6.760 6.440 6.450 1,308,071 -0.23(-3.44%)
Sep 30, 2025 6.920 6.960 6.580 6.680 1,634,475 -0.26(-3.75%)
Sep 29, 2025 7.180 7.180 6.930 6.940 1,075,071 -0.18(-2.53%)
Sep 26, 2025 6.990 7.275 6.950 7.120 728,877 +0.11(+1.57%)
Sep 25, 2025 7.200 7.230 6.960 7.010 777,602 -0.26(-3.58%)
Sep 24, 2025 7.560 7.640 7.260 7.270 591,460 -0.26(-3.45%)
Sep 23, 2025 7.780 7.810 7.485 7.530 722,058 -0.26(-3.34%)
Sep 22, 2025 7.500 7.805 7.455 7.790 1,096,176 +0.18(+2.37%)
Sep 19, 2025 7.670 7.700 7.490 7.610 3,451,969 -0.08(-1.04%)
Sep 18, 2025 7.860 7.975 7.645 7.690 1,016,305 -0.01(-0.13%)
Sep 17, 2025 7.660 7.970 7.605 7.700 1,186,835 +0.04(+0.52%)
Sep 16, 2025 7.740 7.755 7.570 7.660 744,014 -0.07(-0.91%)
Sep 15, 2025 7.760 7.920 7.710 7.730 548,590 +0.06(+0.78%)
Sep 12, 2025 7.950 7.960 7.640 7.670 645,760 -0.32(-4.01%)
Sep 11, 2025 7.610 8.000 7.600 7.990 776,837 +0.41(+5.41%)
Sep 10, 2025 7.800 7.920 7.580 7.580 657,660 -0.23(-2.94%)
Sep 09, 2025 7.850 7.895 7.755 7.810 613,921 -0.08(-1.01%)
Sep 08, 2025 7.790 7.965 7.750 7.890 839,697 +0.14(+1.81%)
Sep 05, 2025 7.710 7.830 7.575 7.750 979,298 +0.17(+2.24%)
Sep 04, 2025 7.560 7.635 7.400 7.580 828,378 -0.03(-0.39%)
Sep 03, 2025 7.700 7.770 7.560 7.610 726,004 -0.13(-1.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.