Weave Communications, Inc.
WEAVNYSETechnology● Active
$5.67
$-0.02(-0.35%)
Market Cap$451137150
P/E Ratio—
52W High$10.04
52W Low$4.24
Weave Communications, Inc.（WEAV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
weav · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.40
Nov 11, 2021
-74.7% from here
5-Year Low5Y
$2.91
Jul 1, 2022
+94.8% from low
IPO Priceadj.
$18.79
Nov 11, 2021
-69.8% since IPO
1 Year Ago
$9.88
Jun 9, 2025
-42.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · WEAV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.66 | $5.74 | $5.58 | $5.67 | $5.67 | 744K | +0.18% |
| Jun 5, 2026 | $5.77 | $5.81 | $5.64 | $5.69 | $5.69 | 658K | -1.39% |
| Jun 4, 2026 | $5.78 | $5.94 | $5.68 | $5.77 | $5.77 | 629K | -0.17% |
| Jun 3, 2026 | $5.91 | $5.91 | $5.60 | $5.68 | $5.68 | 936K | -3.89% |
| Jun 2, 2026 | $6.30 | $6.38 | $6.00 | $6.03 | $6.03 | 1.1M | -4.29% |
| Jun 1, 2026 | $6.16 | $6.49 | $6.01 | $6.48 | $6.48 | 1.6M | +5.19% |
| May 29, 2026 | $5.84 | $6.13 | $5.83 | $6.02 | $6.02 | 958K | +3.08% |
| May 28, 2026 | $5.60 | $5.82 | $5.54 | $5.76 | $5.76 | 784K | +2.86% |
| May 27, 2026 | $5.54 | $5.85 | $5.53 | $5.58 | $5.58 | 887K | +0.72% |
| May 26, 2026 | $5.68 | $5.69 | $5.55 | $5.63 | $5.63 | 659K | -0.88% |
| May 22, 2026 | $5.65 | $5.87 | $5.55 | $5.71 | $5.71 | 794K | +1.06% |
| May 21, 2026 | $5.76 | $5.80 | $5.49 | $5.61 | $5.61 | 1.7M | -2.60% |
| May 20, 2026 | $5.72 | $5.89 | $5.54 | $5.89 | $5.89 | 1.1M | +2.97% |
| May 19, 2026 | $5.46 | $5.84 | $5.39 | $5.80 | $5.80 | 1.5M | +6.23% |
| May 18, 2026 | $5.23 | $5.52 | $5.16 | $5.44 | $5.44 | 930K | +4.02% |
| May 15, 2026 | $5.15 | $5.38 | $5.04 | $5.28 | $5.28 | 1.1M | +2.52% |
| May 14, 2026 | $5.18 | $5.28 | $5.02 | $5.15 | $5.15 | 924K | -0.58% |
| May 13, 2026 | $5.37 | $5.37 | $5.14 | $5.19 | $5.19 | 949K | -3.35% |
| May 12, 2026 | $5.56 | $5.63 | $5.41 | $5.45 | $5.45 | 973K | -1.98% |
| May 11, 2026 | $5.86 | $5.89 | $5.44 | $5.49 | $5.49 | 1.2M | -6.31% |
Showing 1–20 of 1,146 records
Annual Stock Price Performance · WEAV
Jan 1 → Dec 31 · 6 years2026-26.1%$7.67 → $5.67
-26.1%
2025-52.9%$16.12 → $7.59
-52.9%
2024+33.8%$11.90 → $15.92
+33.8%
2023+145.6%$4.67 → $11.47
+145.6%
2022-70.1%$15.32 → $4.58
-70.1%
2021-30.4%$21.80 → $15.18
-30.4%
Best Year2023 · +145.6%
Worst Year2022 · -70.1%
Positive Years2 / 6
Avg Annual Return-0.0%
6Y Total Return-74.0%
6Y CAGR~-20.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in WEAV?
If you invested $1,000 in WEAV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$302
Total Return-69.8%
CAGR~-21.3% / yr
Profit$-698
Based on Nov 11, 2021 · $18.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Weave Communications, Inc.（WEAV）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WEAV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WEAV 历史股价FMP 日线复权 OHLCV