Weave Communications, Inc. (WEAV) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
WEAV Historical Performance
Short-Term Returns
WEAV Stock Price Trajectory (2021–2026)
As of May 8, 2026, Weave Communications, Inc. (WEAV) trades at $6.07, representing a -40.1% return over the past year. The stock has delivered a -67.7% total return over five years (-20.2% 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 -72.9%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SCHW (+6.5% 1Y), TMDX (-23.9% 1Y), and WELL (+40.8% 1Y), WEAV has underperformed the peer group average. Compare WEAV vs SCHW →
WEAV Historical Price Data (2025–2026)
Showing 30 of 1,126 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 5.30 | 5.30 | 4.70 | 4.71 | 1.26M | -13.10% |
| 2026-04-22 | 5.49 | 5.54 | 5.36 | 5.42 | 1.15M | 0.00% |
| 2026-04-21 | 5.47 | 5.65 | 5.41 | 5.42 | 616K | -0.91% |
| 2026-04-20 | 5.30 | 5.50 | 5.30 | 5.47 | 640K | +2.63% |
| 2026-04-17 | 5.48 | 5.50 | 5.30 | 5.33 | 910K | -0.19% |
| 2026-04-16 | 5.29 | 5.39 | 5.24 | 5.34 | 869K | +2.30% |
| 2026-04-15 | 5.07 | 5.29 | 5.04 | 5.22 | 950K | +3.98% |
| 2026-04-14 | 4.92 | 5.12 | 4.92 | 5.02 | 1.39M | +3.51% |
| 2026-04-13 | 4.66 | 4.90 | 4.62 | 4.85 | 986K | +4.75% |
| 2026-04-10 | 4.75 | 4.79 | 4.54 | 4.63 | 1.05M | -3.14% |
| 2026-04-09 | 4.86 | 4.86 | 4.55 | 4.78 | 1.66M | -2.45% |
| 2026-04-08 | 5.28 | 5.28 | 4.88 | 4.90 | 1.28M | -4.11% |
| 2026-04-07 | 5.08 | 5.22 | 5.05 | 5.11 | 1.14M | +0.59% |
| 2026-04-06 | 4.90 | 5.11 | 4.89 | 5.08 | 1.23M | +3.46% |
| 2026-04-02 | 4.62 | 4.93 | 4.62 | 4.91 | 1.09M | +3.59% |
| 2026-04-01 | 4.67 | 4.92 | 4.63 | 4.74 | 1.21M | +2.60% |
| 2026-03-31 | 4.42 | 4.63 | 4.38 | 4.62 | 1.82M | +4.76% |
| 2026-03-30 | 4.47 | 4.50 | 4.28 | 4.41 | 2.08M | +0.92% |
| 2026-03-27 | 4.43 | 4.47 | 4.34 | 4.37 | 1.35M | -3.32% |
| 2026-03-26 | 4.35 | 4.67 | 4.35 | 4.52 | 1.72M | +2.49% |
See WEAV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs WEAV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare WEAV vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonWEAV — Frequently Asked Questions
Quick answers to the most common questions about buying WEAV stock.
How has WEAV stock performed recently?
WEAV declined -40.1% over the past year, below its 5-year annualized CAGR of -20.2%. The stock trades below 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 $11.32. Current 1-year return of -40.1% 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.