Weave Communications, Inc. (WEAV) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +20.1%
- 3M
- +33.3%
- YTD
- -5.0%
- 1Y
- -21.3%
- 3Y
- -13.7%
- 5Y
- -18.4%
Loading 10-year price history...
WEAV Historical Performance
WEAV Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -19.2%
- 2022 annual price return
- -68.6%
- 2023 annual price return
- +158.9%
- 2024 annual price return
- +38.0%
- 2025 annual price return
- -51.6%
- 2026 annual price return
- -29.7%
WEAV Stock Price Trajectory (2021–2026)
As of July 8, 2026, Weave Communications, Inc. (WEAV) trades at $6.81, representing a -21.3% return over the past year. The stock has delivered a -63.8% total return over five years (-18.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $22.40 on November 11, 2021. From this peak, WEAV has corrected -69.6%, currently trading 13% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SCHW (+10.1% 1Y), TMDX (-43.2% 1Y), and WELL (+54.0% 1Y), WEAV has underperformed the peer group average. Compare WEAV vs SCHW →
WEAV Historical Price Data · from 2021
Rows 1–50 of 1,166| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 6.93 | 7.09 | 6.79 | 6.81 | 1.23M | +1.64% |
| 2026-07-06 | 6.50 | 6.80 | 6.46 | 6.70 | 835K | +1.82% |
| 2026-07-02 | 6.35 | 6.60 | 6.35 | 6.58 | 1.23M | +2.65% |
| 2026-07-01 | 6.23 | 6.46 | 6.17 | 6.41 | 1.28M | +7.01% |
| 2026-06-30 | 6.07 | 6.17 | 5.92 | 5.99 | 897K | -2.28% |
| 2026-06-29 | 6.05 | 6.24 | 5.89 | 6.13 | 1.31M | +3.55% |
| 2026-06-26 | 5.46 | 5.92 | 5.46 | 5.92 | 904K | +8.62% |
| 2026-06-25 | 5.29 | 5.49 | 5.27 | 5.45 | 887K | +0.37% |
| 2026-06-24 | 5.50 | 5.58 | 5.41 | 5.43 | 1.09M | -0.18% |
| 2026-06-23 | 5.25 | 5.44 | 5.20 | 5.44 | 990K | +5.43% |
| 2026-06-22 | 5.14 | 5.33 | 4.97 | 5.16 | 921K | -0.77% |
| 2026-06-18 | 5.21 | 5.32 | 5.06 | 5.20 | 1.44M | -1.70% |
| 2026-06-17 | 5.42 | 5.54 | 5.25 | 5.29 | 747K | -3.29% |
| 2026-06-16 | 5.44 | 5.57 | 5.36 | 5.47 | 671K | +0.55% |
| 2026-06-15 | 5.58 | 5.68 | 5.40 | 5.44 | 275K | -1.45% |
| 2026-06-12 | 5.38 | 5.57 | 5.23 | 5.52 | 737K | +1.10% |
| 2026-06-11 | 5.53 | 5.53 | 5.25 | 5.46 | 818K | -2.15% |
| 2026-06-10 | 5.49 | 5.70 | 5.37 | 5.58 | 512K | 0.00% |
| 2026-06-09 | 5.59 | 5.74 | 5.39 | 5.58 | 770K | -1.59% |
| 2026-06-08 | 5.66 | 5.74 | 5.58 | 5.67 | 704K | -0.35% |
| 2026-06-05 | 5.78 | 5.82 | 5.64 | 5.69 | 630K | -1.39% |
| 2026-06-04 | 5.78 | 5.94 | 5.68 | 5.77 | 603K | +1.58% |
| 2026-06-03 | 5.84 | 5.84 | 5.59 | 5.68 | 925K | -5.80% |
| 2026-06-02 | 6.30 | 6.38 | 6.00 | 6.03 | 1.09M | -6.94% |
| 2026-06-01 | 6.17 | 6.49 | 6.01 | 6.48 | 1.53M | +7.64% |
| 2026-05-29 | 5.89 | 6.13 | 5.83 | 6.02 | 957K | +4.51% |
| 2026-05-28 | 5.60 | 5.82 | 5.54 | 5.76 | 770K | +3.23% |
| 2026-05-27 | 5.57 | 5.84 | 5.53 | 5.58 | 868K | -0.89% |
| 2026-05-26 | 5.68 | 5.68 | 5.55 | 5.63 | 642K | -1.40% |
| 2026-05-22 | 5.65 | 5.87 | 5.54 | 5.71 | 103K | +1.78% |
| 2026-05-21 | 5.76 | 5.80 | 5.49 | 5.61 | 1.65M | -4.75% |
| 2026-05-20 | 5.72 | 5.89 | 5.54 | 5.89 | 1.09M | +1.55% |
| 2026-05-19 | 5.44 | 5.83 | 5.41 | 5.80 | 1.35M | +6.62% |
| 2026-05-18 | 5.17 | 5.51 | 5.17 | 5.44 | 915K | +3.03% |
| 2026-05-15 | 5.20 | 5.38 | 5.04 | 5.28 | 1.06M | +2.52% |
| 2026-05-14 | 5.19 | 5.28 | 5.05 | 5.15 | 897K | -0.77% |
| 2026-05-13 | 5.37 | 5.37 | 5.14 | 5.19 | 930K | -4.77% |
| 2026-05-12 | 5.56 | 5.63 | 5.41 | 5.45 | 948K | -0.73% |
| 2026-05-11 | 5.85 | 5.88 | 5.43 | 5.49 | 1.12M | -7.58% |
| 2026-05-08 | 5.95 | 5.96 | 5.76 | 5.94 | 897K | -2.06% |
| 2026-05-07 | 6.12 | 6.25 | 6.03 | 6.07 | 1.25M | +0.92% |
| 2026-05-06 | 6.08 | 6.16 | 5.83 | 6.01 | 2.01M | -1.64% |
| 2026-05-05 | 6.03 | 6.26 | 5.92 | 6.11 | 1.49M | +0.33% |
| 2026-05-04 | 5.76 | 6.27 | 5.74 | 6.09 | 2.03M | +5.91% |
| 2026-05-01 | 5.71 | 5.91 | 5.25 | 5.75 | 5.09M | +17.11% |
| 2026-04-30 | 4.80 | 4.92 | 4.66 | 4.91 | 2.39M | +1.45% |
| 2026-04-29 | 4.91 | 4.97 | 4.62 | 4.84 | 2.41M | -2.81% |
| 2026-04-28 | 4.92 | 5.04 | 4.90 | 4.98 | 1.46M | +2.26% |
| 2026-04-27 | 4.82 | 4.96 | 4.76 | 4.87 | 1.18M | 0.00% |
| 2026-04-24 | 4.62 | 4.89 | 4.62 | 4.87 | 983K | +3.40% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WEAV — Frequently Asked Questions
Quick answers to the most common questions about buying WEAV stock.
How has WEAV stock performed recently?
WEAV declined -21.3% over the past year, below its 5-year annualized CAGR of -18.4%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is WEAV's all-time high price?
Weave Communications, Inc. reached $22.40 on 2021-11-11. The 52-week high is $8.92. Current 1-year return of -21.3% places the stock further from historical peaks.
Where can I download WEAV historical price data?
This page provides WEAV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.