Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: WEAV )

12.00 -0.50 (-4.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 11.77 12.45 11.75 12.00 704,672 +0.38(+3.27%)
Jul 28, 2023 11.24 11.74 11.17 11.62 477,761 +0.57(+5.16%)
Jul 27, 2023 11.90 12.17 10.75 11.05 1,012,194 -0.79(-6.67%)
Jul 26, 2023 10.76 11.86 10.70 11.84 1,700,438 +1.14(+10.65%)
Jul 25, 2023 10.89 11.15 10.60 10.70 732,816 -0.05(-0.47%)
Jul 24, 2023 10.90 11.20 10.60 10.75 302,984 -0.11(-1.01%)
Jul 21, 2023 10.97 10.97 10.55 10.86 377,417 +0.01(+0.09%)
Jul 20, 2023 10.84 11.15 10.68 10.85 316,282 +0.04(+0.37%)
Jul 19, 2023 11.22 11.40 10.59 10.81 457,897 -0.48(-4.25%)
Jul 18, 2023 11.36 11.40 10.90 11.29 413,411 -0.07(-0.62%)
Jul 17, 2023 10.79 11.46 10.66 11.36 646,852 +0.53(+4.89%)
Jul 14, 2023 11.06 11.33 10.71 10.83 409,670 -0.20(-1.81%)
Jul 13, 2023 11.39 11.49 11.02 11.03 240,444 -0.27(-2.39%)
Jul 12, 2023 11.37 11.42 11.03 11.30 424,264 +0.09(+0.80%)
Jul 11, 2023 11.06 11.27 10.84 11.21 446,026 +0.23(+2.09%)
Jul 10, 2023 10.62 11.01 10.54 10.98 785,658 +0.39(+3.68%)
Jul 07, 2023 11.42 11.51 10.54 10.59 1,283,933 -0.83(-7.27%)
Jul 06, 2023 11.19 11.68 11.10 11.42 534,840 +0.14(+1.24%)
Jul 05, 2023 11.33 11.43 10.93 11.28 1,349,648 -0.12(-1.05%)
Jul 03, 2023 10.95 11.42 10.94 11.40 272,403 +0.29(+2.61%)
Jun 30, 2023 11.27 11.66 11.04 11.11 1,163,557 +0.28(+2.59%)
Jun 29, 2023 10.92 11.00 10.48 10.83 619,101 +0.02(+0.19%)
Jun 28, 2023 10.28 10.82 10.18 10.81 533,292 +0.53(+5.16%)
Jun 27, 2023 10.00 10.57 10.00 10.28 769,181 +0.37(+3.73%)
Jun 26, 2023 9.470 10.33 9.300 9.910 1,542,966 +0.78(+8.54%)
Jun 23, 2023 8.710 9.130 8.570 9.130 1,578,396 +0.31(+3.51%)
Jun 22, 2023 8.650 9.040 8.589 8.820 404,978 +0.07(+0.80%)
Jun 21, 2023 8.630 8.850 8.250 8.750 802,850 +0.26(+3.06%)
Jun 20, 2023 8.140 8.710 7.810 8.490 1,695,190 +0.27(+3.28%)
Jun 16, 2023 8.770 8.770 8.120 8.220 826,330 -0.46(-5.30%)
Jun 15, 2023 8.490 8.850 8.422 8.680 389,431 +0.18(+2.12%)
Jun 14, 2023 8.870 8.969 8.430 8.500 592,338 -0.27(-3.08%)
Jun 13, 2023 8.320 8.820 8.320 8.770 627,502 +0.54(+6.56%)
Jun 12, 2023 7.800 8.290 7.701 8.230 779,980 +0.49(+6.33%)
Jun 09, 2023 7.780 8.370 7.600 7.740 2,981,603 +0.00(+0.00%)
Jun 08, 2023 7.550 7.790 7.502 7.740 2,317,276 +0.12(+1.57%)
Jun 07, 2023 7.720 7.790 7.550 7.620 782,494 -0.08(-1.04%)
Jun 06, 2023 7.660 7.805 7.590 7.700 1,095,059 -0.01(-0.13%)
Jun 05, 2023 7.680 7.830 7.540 7.710 1,131,366 +0.04(+0.52%)
Jun 02, 2023 7.800 7.900 7.430 7.670 738,590 -0.08(-1.03%)
Jun 01, 2023 7.760 8.020 7.660 7.750 1,025,362 -0.07(-0.90%)
May 31, 2023 7.430 7.852 7.330 7.820 2,011,054 +0.35(+4.69%)
May 30, 2023 7.610 7.760 7.440 7.470 1,074,534 -0.01(-0.13%)
May 26, 2023 7.600 8.020 7.450 7.480 928,410 -0.11(-1.45%)
May 25, 2023 7.720 7.720 7.470 7.590 813,887 +0.03(+0.40%)
May 24, 2023 7.660 7.680 7.280 7.560 953,628 -0.04(-0.53%)
May 23, 2023 7.730 7.890 7.534 7.600 1,625,365 -0.15(-1.94%)
May 22, 2023 7.170 7.840 7.140 7.750 816,330 +0.61(+8.54%)
May 19, 2023 6.650 7.185 6.270 7.140 835,122 +0.55(+8.35%)
May 18, 2023 6.580 6.680 6.330 6.590 406,502 +0.03(+0.46%)
May 17, 2023 6.660 6.790 6.500 6.560 506,063 -0.10(-1.50%)
May 16, 2023 6.600 6.700 6.560 6.660 203,766 +0.01(+0.15%)
May 15, 2023 6.470 6.750 6.415 6.650 270,424 +0.24(+3.74%)
May 12, 2023 6.210 6.450 6.210 6.410 226,206 +0.16(+2.56%)
May 11, 2023 6.140 6.350 5.990 6.250 341,947 +0.08(+1.30%)
May 10, 2023 5.990 6.280 5.710 6.170 377,359 +0.30(+5.11%)
May 09, 2023 5.490 5.930 5.490 5.870 757,351 +0.42(+7.71%)
May 08, 2023 5.300 5.570 5.170 5.450 699,297 +0.17(+3.22%)
May 05, 2023 5.450 5.450 5.140 5.280 668,863 -0.07(-1.31%)
May 04, 2023 4.820 5.390 4.660 5.350 1,912,855 +1.09(+25.59%)
May 03, 2023 4.220 4.270 4.040 4.260 152,540 +0.08(+1.91%)
May 02, 2023 4.380 4.480 4.160 4.180 140,952 -0.22(-5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.