XNYS
Datos históricos de Weave Communications, Inc.
Weave Communications, Inc. · WEAV
$7.38
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:30:55 UTC
- Variación en el periodo
- +10.15%
- Máximo
- US$7.70
- 7 de enero de 2026
- Mínimo
- US$4.24
- 25 de marzo de 2026
- Volumen medio diario
- 1.84 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.38 | 7.40 | 7.37 | 7.38 | −0.14% | 3.38 M |
| 8 oct 2026 | 7.38 | 7.42 | 7.37 | 7.39 | +0.27% | 2.14 M |
| 7 oct 2026 | 7.37 | 7.39 | 7.37 | 7.37 | −0.14% | 674,227.532 |
| 6 oct 2026 | 7.38 | 7.38 | 7.37 | 7.38 | +0.27% | 789,254.369 |
| 5 oct 2026 | 7.37 | 7.38 | 7.36 | 7.36 | −0.14% | 786,948.456 |
| 2 oct 2026 | 7.39 | 7.39 | 7.37 | 7.37 | −0.14% | 730,248.611 |
| 1 oct 2026 | 7.38 | 7.40 | 7.36 | 7.38 | 0.00% | 1.95 M |
| 30 sep 2026 | 7.36 | 7.38 | 7.36 | 7.38 | +0.27% | 980,377.353 |
| 29 sep 2026 | 7.36 | 7.38 | 7.36 | 7.36 | −0.14% | 1.25 M |
| 28 sep 2026 | 7.35 | 7.38 | 7.35 | 7.37 | +0.27% | 851,628.224 |
| 25 sep 2026 | 7.36 | 7.38 | 7.35 | 7.35 | +0.14% | 1.9 M |
| 24 sep 2026 | 7.35 | 7.37 | 7.33 | 7.34 | −0.27% | 1.68 M |
| 23 sep 2026 | 7.34 | 7.36 | 7.34 | 7.36 | +0.27% | 886,885.601 |
| 22 sep 2026 | 7.34 | 7.35 | 7.33 | 7.34 | +0.27% | 2.12 M |
| 21 sep 2026 | 7.32 | 7.34 | 7.32 | 7.32 | +0.41% | 1.27 M |
| 18 sep 2026 | 7.34 | 7.34 | 7.29 | 7.29 | −0.55% | 3.33 M |
| 17 sep 2026 | 7.33 | 7.34 | 7.33 | 7.33 | +0.14% | 1.34 M |
| 16 sep 2026 | 7.32 | 7.34 | 7.32 | 7.32 | −0.14% | 2.47 M |
| 15 sep 2026 | 7.32 | 7.34 | 7.31 | 7.33 | +0.14% | 1.37 M |
| 14 sep 2026 | 7.32 | 7.33 | 7.31 | 7.32 | +0.14% | 1.93 M |
| 11 sep 2026 | 7.31 | 7.32 | 7.30 | 7.31 | +0.14% | 1.17 M |
| 10 sep 2026 | 7.32 | 7.33 | 7.30 | 7.30 | 0.00% | 2.01 M |
| 9 sep 2026 | 7.31 | 7.32 | 7.30 | 7.30 | −0.14% | 1.78 M |
| 8 sep 2026 | 7.32 | 7.33 | 7.31 | 7.31 | −0.27% | 1.2 M |
| 4 sep 2026 | 7.31 | 7.36 | 7.31 | 7.33 | 0.00% | 2.19 M |
| 3 sep 2026 | 7.31 | 7.33 | 7.30 | 7.33 | +0.27% | 3.64 M |
| 2 sep 2026 | 7.30 | 7.32 | 7.30 | 7.31 | +0.14% | 5.18 M |
| 1 sep 2026 | 7.30 | 7.31 | 7.29 | 7.30 | −0.14% | 4.21 M |
| 31 ago 2026 | 7.30 | 7.31 | 7.29 | 7.31 | +0.27% | 1.8 M |
| 28 ago 2026 | 7.30 | 7.31 | 7.29 | 7.29 | −0.14% | 2.05 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.