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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

6.240 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	6.220	6.345	6.090	6.240	1,461,267	-0.01(-0.16%)
Feb 06, 2026	6.140	6.270	5.930	6.250	2,856,873	+0.30(+5.04%)
Feb 05, 2026	6.280	6.500	5.925	5.950	3,339,300	-0.37(-5.85%)
Feb 04, 2026	6.080	6.370	5.915	6.320	3,713,810	+0.14(+2.27%)
Feb 03, 2026	6.420	6.450	5.790	6.180	5,190,334	-0.32(-4.92%)
Feb 02, 2026	6.500	6.710	6.380	6.500	1,279,346	+0.00(+0.00%)
Jan 30, 2026	6.410	6.560	6.390	6.500	1,348,919	+0.04(+0.62%)
Jan 29, 2026	6.540	6.575	6.240	6.460	2,527,114	-0.17(-2.56%)
Jan 28, 2026	7.010	7.040	6.575	6.630	1,546,461	-0.35(-5.01%)
Jan 27, 2026	7.060	7.110	6.875	6.980	1,187,547	-0.07(-0.99%)
Jan 26, 2026	6.830	7.150	6.780	7.050	3,362,048	+0.22(+3.22%)
Jan 23, 2026	6.930	7.030	6.795	6.830	1,231,961	-0.14(-2.01%)
Jan 22, 2026	6.790	6.995	6.760	6.970	1,296,314	+0.30(+4.50%)
Jan 21, 2026	6.520	6.760	6.495	6.670	1,261,204	+0.15(+2.30%)
Jan 20, 2026	6.540	6.715	6.475	6.520	2,029,353	-0.13(-1.95%)
Jan 16, 2026	6.650	6.865	6.560	6.650	3,473,263	-0.07(-1.04%)
Jan 15, 2026	6.880	6.980	6.720	6.720	878,154	-0.14(-2.04%)
Jan 14, 2026	7.030	7.040	6.740	6.860	1,078,467	-0.22(-3.11%)
Jan 13, 2026	7.320	7.320	6.975	7.080	909,519	-0.10(-1.39%)
Jan 12, 2026	7.110	7.285	6.985	7.180	977,571	+0.01(+0.14%)
Jan 09, 2026	7.310	7.360	7.100	7.170	753,982	-0.10(-1.38%)
Jan 08, 2026	7.410	7.505	7.245	7.270	1,027,051	-0.29(-3.84%)
Jan 07, 2026	7.590	7.700	7.440	7.560	1,111,910	+0.01(+0.13%)
Jan 06, 2026	7.080	7.550	6.940	7.550	1,262,397	+0.37(+5.15%)
Jan 05, 2026	7.120	7.430	7.115	7.180	1,651,696	+0.01(+0.14%)
Jan 02, 2026	7.670	7.690	7.145	7.170	2,458,071	-0.42(-5.53%)
Dec 31, 2025	7.280	7.630	7.190	7.590	3,216,133	+0.32(+4.40%)
Dec 30, 2025	7.040	7.370	6.960	7.270	1,347,554	+0.06(+0.83%)
Dec 29, 2025	7.060	7.250	7.060	7.210	918,019	+0.05(+0.70%)
Dec 26, 2025	6.840	7.180	6.820	7.160	1,205,984	+0.14(+1.99%)
Dec 24, 2025	6.890	7.030	6.820	7.020	382,298	+0.14(+2.03%)
Dec 23, 2025	6.860	6.915	6.740	6.880	806,493	-0.09(-1.29%)
Dec 22, 2025	6.890	7.050	6.890	6.970	849,550	+0.04(+0.58%)
Dec 19, 2025	7.020	7.115	6.890	6.930	1,641,440	-0.14(-1.98%)
Dec 18, 2025	6.950	7.150	6.940	7.070	929,707	+0.21(+3.06%)
Dec 17, 2025	6.940	7.130	6.805	6.860	979,949	-0.12(-1.72%)
Dec 16, 2025	6.690	7.090	6.640	6.980	1,384,962	+0.23(+3.41%)
Dec 15, 2025	7.040	7.065	6.740	6.750	1,248,796	-0.26(-3.71%)
Dec 12, 2025	7.130	7.160	6.960	7.010	1,446,064	-0.05(-0.71%)
Dec 11, 2025	6.670	7.130	6.660	7.060	1,534,408	+0.31(+4.59%)
Dec 10, 2025	6.670	6.805	6.590	6.750	1,929,431	+0.07(+1.05%)
Dec 09, 2025	6.500	6.725	6.460	6.680	1,561,586	+0.18(+2.77%)
Dec 08, 2025	6.440	6.590	6.325	6.500	1,771,286	+0.06(+0.93%)
Dec 05, 2025	6.350	6.610	6.280	6.440	918,591	+0.08(+1.26%)
Dec 04, 2025	6.450	6.450	6.225	6.360	1,294,697	-0.08(-1.24%)
Dec 03, 2025	6.330	6.445	6.280	6.440	624,707	+0.13(+2.06%)
Dec 02, 2025	6.390	6.415	6.300	6.310	805,345	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices