Weave Communications, Inc. (WEAV) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +1.1%
- 3M
- +0.7%
- YTD
- +3.2%
- 1Y
- +13.3%
- 3Y
- +1.5%
- 5Y
- -17.0%
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
- +2.9%
WEAV Stock Price Trajectory (2021–2026)
As of October 17, 2026, Weave Communications, Inc. (WEAV) trades at $7.40, representing a +13.3% return over the past year. The stock has delivered a -60.6% total return over five years (-17.0% 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 -67.0%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SCHW (-1.6% 1Y), TMDX (-38.8% 1Y), and WELL (+36.5% 1Y), WEAV has underperformed the peer group average. Compare WEAV vs SCHW →
WEAV Historical Price Data · from 2021
Rows 1–50 of 1,237| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.39 | 7.40 | 7.39 | 7.40 | 2.52M | +0.14% |
| 2026-10-15 | 7.38 | 7.40 | 7.38 | 7.39 | 1.10M | 0.00% |
| 2026-10-14 | 7.38 | 7.40 | 7.38 | 7.39 | 1.19M | +0.27% |
| 2026-10-13 | 7.40 | 7.40 | 7.37 | 7.37 | 3.57M | -0.14% |
| 2026-10-12 | 7.40 | 7.40 | 7.38 | 7.38 | 382K | 0.00% |
| 2026-10-09 | 7.38 | 7.40 | 7.37 | 7.38 | 3.38M | -0.14% |
| 2026-10-08 | 7.38 | 7.42 | 7.37 | 7.39 | 2.14M | +0.27% |
| 2026-10-07 | 7.37 | 7.39 | 7.37 | 7.37 | 674K | -0.14% |
| 2026-10-06 | 7.38 | 7.38 | 7.37 | 7.38 | 789K | +0.27% |
| 2026-10-05 | 7.37 | 7.38 | 7.36 | 7.36 | 787K | -0.14% |
| 2026-10-02 | 7.39 | 7.39 | 7.37 | 7.37 | 730K | -0.14% |
| 2026-10-01 | 7.38 | 7.40 | 7.36 | 7.38 | 1.95M | 0.00% |
| 2026-09-30 | 7.36 | 7.38 | 7.36 | 7.38 | 980K | +0.27% |
| 2026-09-29 | 7.36 | 7.38 | 7.36 | 7.36 | 1.25M | -0.14% |
| 2026-09-28 | 7.35 | 7.38 | 7.35 | 7.37 | 852K | +0.27% |
| 2026-09-25 | 7.36 | 7.38 | 7.35 | 7.35 | 1.90M | +0.14% |
| 2026-09-24 | 7.35 | 7.37 | 7.33 | 7.34 | 1.68M | -0.27% |
| 2026-09-23 | 7.34 | 7.36 | 7.34 | 7.36 | 887K | +0.27% |
| 2026-09-22 | 7.34 | 7.35 | 7.33 | 7.34 | 2.12M | +0.27% |
| 2026-09-21 | 7.32 | 7.34 | 7.32 | 7.32 | 1.27M | +0.41% |
| 2026-09-18 | 7.34 | 7.34 | 7.29 | 7.29 | 3.33M | -0.55% |
| 2026-09-17 | 7.33 | 7.34 | 7.33 | 7.33 | 1.34M | +0.14% |
| 2026-09-16 | 7.32 | 7.34 | 7.32 | 7.32 | 2.47M | -0.14% |
| 2026-09-15 | 7.32 | 7.34 | 7.31 | 7.33 | 1.37M | +0.14% |
| 2026-09-14 | 7.32 | 7.33 | 7.31 | 7.32 | 1.93M | +0.14% |
| 2026-09-11 | 7.31 | 7.32 | 7.30 | 7.31 | 1.17M | +0.14% |
| 2026-09-10 | 7.32 | 7.33 | 7.30 | 7.30 | 2.01M | 0.00% |
| 2026-09-09 | 7.31 | 7.32 | 7.30 | 7.30 | 1.78M | -0.14% |
| 2026-09-08 | 7.32 | 7.33 | 7.31 | 7.31 | 1.20M | -0.27% |
| 2026-09-04 | 7.31 | 7.36 | 7.31 | 7.33 | 2.19M | 0.00% |
| 2026-09-03 | 7.31 | 7.33 | 7.30 | 7.33 | 3.64M | +0.27% |
| 2026-09-02 | 7.30 | 7.32 | 7.30 | 7.31 | 5.18M | +0.14% |
| 2026-09-01 | 7.30 | 7.31 | 7.29 | 7.30 | 4.21M | -0.14% |
| 2026-08-31 | 7.30 | 7.31 | 7.29 | 7.31 | 1.80M | +0.27% |
| 2026-08-28 | 7.30 | 7.31 | 7.29 | 7.29 | 2.05M | -0.14% |
| 2026-08-27 | 7.30 | 7.31 | 7.29 | 7.30 | 7.65M | -0.14% |
| 2026-08-26 | 7.30 | 7.31 | 7.29 | 7.31 | 4.34M | +0.27% |
| 2026-08-25 | 7.31 | 7.32 | 7.29 | 7.29 | 4.27M | 0.00% |
| 2026-08-24 | 7.29 | 7.33 | 7.29 | 7.29 | 3.42M | 0.00% |
| 2026-08-21 | 7.30 | 7.31 | 7.29 | 7.29 | 4.42M | 0.00% |
| 2026-08-20 | 7.32 | 7.32 | 7.29 | 7.29 | 6.51M | -0.27% |
| 2026-08-19 | 7.29 | 7.31 | 7.28 | 7.31 | 8.40M | +0.41% |
| 2026-08-18 | 7.29 | 7.32 | 7.28 | 7.28 | 49.37M | +31.65% |
| 2026-08-17 | 5.38 | 5.59 | 5.36 | 5.53 | 1.44M | +1.28% |
| 2026-08-14 | 5.36 | 5.54 | 5.24 | 5.46 | 1.43M | +2.63% |
| 2026-08-13 | 5.08 | 5.38 | 4.95 | 5.32 | 1.39M | +6.19% |
| 2026-08-12 | 4.90 | 5.03 | 4.89 | 5.01 | 1.84M | -0.40% |
| 2026-08-11 | 5.26 | 5.30 | 5.00 | 5.03 | 1.70M | -5.63% |
| 2026-08-10 | 5.16 | 5.55 | 5.16 | 5.33 | 2.18M | +0.76% |
| 2026-08-07 | 4.89 | 5.57 | 4.65 | 5.29 | 3.71M | -20.57% |
WEAV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +13.3% over the past year, beating its 5-year annualized CAGR of -17.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WEAV's all-time high price?
Weave Communications, Inc. reached $22.40 on 2021-11-11. The 52-week high is $7.70. Current 1-year return of +13.3% places the stock closer to 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.