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

(NY: WEAV )

8.650 -0.160 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
May 22, 2024 8.810 9.040 8.710 8.810 291,645 +0.00(+0.00%)
May 21, 2024 8.850 9.000 8.750 8.810 225,913 -0.09(-1.01%)
May 20, 2024 8.940 8.955 8.770 8.900 305,165 -0.07(-0.78%)
May 17, 2024 9.140 9.260 8.910 8.970 362,451 -0.16(-1.75%)
May 16, 2024 9.120 9.160 9.000 9.130 248,923 +0.03(+0.33%)
May 15, 2024 8.950 9.150 8.850 9.100 332,891 +0.27(+3.06%)
May 14, 2024 9.080 9.130 8.820 8.830 306,631 -0.22(-2.43%)
May 13, 2024 8.950 9.150 8.780 9.050 477,419 +0.17(+1.91%)
May 10, 2024 9.020 9.050 8.810 8.880 523,948 -0.12(-1.33%)
May 09, 2024 9.010 9.060 8.840 9.000 571,533 -0.01(-0.11%)
May 08, 2024 8.930 9.020 8.743 9.010 457,019 +0.00(+0.00%)
May 07, 2024 8.440 9.090 8.380 9.010 1,040,457 +0.68(+8.16%)
May 06, 2024 8.360 8.540 8.160 8.330 905,694 +0.01(+0.12%)
May 03, 2024 8.860 8.920 8.100 8.320 1,739,376 -0.33(-3.82%)
May 02, 2024 9.890 10.44 8.630 8.650 1,964,731 -2.28(-20.86%)
May 01, 2024 10.69 11.31 10.68 10.93 515,025 +0.24(+2.25%)
Apr 30, 2024 10.98 11.11 10.61 10.69 278,493 -0.41(-3.69%)
Apr 29, 2024 11.28 11.42 10.98 11.10 364,892 -0.23(-2.03%)
Apr 26, 2024 11.00 11.44 11.00 11.33 251,332 +0.42(+3.85%)
Apr 25, 2024 10.79 10.97 10.65 10.91 220,520 -0.22(-1.98%)
Apr 24, 2024 11.17 11.23 10.87 11.13 209,314 +0.01(+0.09%)
Apr 23, 2024 10.93 11.22 10.93 11.12 177,635 +0.23(+2.11%)
Apr 22, 2024 10.88 10.95 10.66 10.89 302,982 +0.08(+0.74%)
Apr 19, 2024 10.93 11.14 10.68 10.81 283,225 -0.17(-1.55%)
Apr 18, 2024 10.99 11.25 10.78 10.98 255,628 +0.01(+0.09%)
Apr 17, 2024 11.13 11.21 10.96 10.97 181,911 -0.12(-1.08%)
Apr 16, 2024 11.04 11.14 10.85 11.09 222,975 +0.00(+0.00%)
Apr 15, 2024 11.56 11.71 11.01 11.09 146,477 -0.49(-4.23%)
Apr 12, 2024 11.92 11.93 11.49 11.58 174,645 -0.41(-3.42%)
Apr 11, 2024 11.69 12.06 11.59 11.99 207,819 +0.36(+3.10%)
Apr 10, 2024 11.46 11.67 11.34 11.63 270,179 -0.13(-1.11%)
Apr 09, 2024 11.86 11.92 11.67 11.76 137,686 -0.16(-1.34%)
Apr 08, 2024 12.07 12.12 11.85 11.92 108,092 -0.02(-0.17%)
Apr 05, 2024 11.86 12.07 11.78 11.94 245,663 +0.04(+0.34%)
Apr 04, 2024 11.81 12.15 11.67 11.90 274,221 +0.23(+1.97%)
Apr 03, 2024 11.60 11.78 11.45 11.67 244,665 +0.06(+0.52%)
Apr 02, 2024 11.39 11.65 11.15 11.61 285,629 +0.22(+1.93%)
Apr 01, 2024 11.61 11.73 11.38 11.39 221,696 -0.09(-0.78%)
Mar 28, 2024 11.18 11.48 11.09 11.48 641,778 +0.32(+2.87%)
Mar 27, 2024 11.29 11.29 11.09 11.16 213,789 +0.00(+0.00%)
Mar 26, 2024 11.53 11.53 11.08 11.16 292,941 -0.30(-2.62%)
Mar 25, 2024 11.61 11.75 11.46 11.46 270,409 -0.18(-1.55%)
Mar 22, 2024 11.87 11.93 11.51 11.64 389,050 -0.31(-2.59%)
Mar 21, 2024 12.30 12.32 11.74 11.95 287,395 -0.23(-1.89%)
Mar 20, 2024 11.53 12.24 11.53 12.18 358,496 +0.55(+4.73%)
Mar 19, 2024 11.21 11.81 11.11 11.63 300,955 +0.31(+2.74%)
Mar 18, 2024 11.27 11.52 11.16 11.32 291,664 +0.06(+0.53%)
Mar 15, 2024 11.44 11.56 11.15 11.26 396,273 -0.31(-2.68%)
Mar 14, 2024 11.70 11.70 11.21 11.57 398,049 -0.21(-1.78%)
Mar 13, 2024 11.88 12.08 11.73 11.78 230,316 -0.18(-1.51%)
Mar 12, 2024 11.83 12.05 11.66 11.96 177,367 +0.17(+1.44%)
Mar 11, 2024 12.07 12.23 11.65 11.79 253,442 -0.29(-2.40%)
Mar 08, 2024 11.90 12.21 11.84 12.08 272,702 +0.22(+1.85%)
Mar 07, 2024 12.10 12.13 11.78 11.86 293,958 -0.14(-1.17%)
Mar 06, 2024 12.14 12.31 11.87 12.00 265,979 -0.09(-0.74%)
Mar 05, 2024 12.63 12.77 12.04 12.09 347,438 -0.65(-5.10%)
Mar 04, 2024 12.60 12.95 12.41 12.74 371,966 +0.14(+1.11%)
Mar 01, 2024 12.53 12.70 12.38 12.60 273,624 +0.07(+0.56%)
Feb 29, 2024 12.56 12.83 12.39 12.53 844,017 +0.18(+1.46%)
Feb 28, 2024 12.30 12.67 11.97 12.35 444,316 -0.09(-0.72%)
Feb 27, 2024 12.69 12.94 12.43 12.44 493,884 -0.30(-2.35%)
Feb 26, 2024 11.76 12.88 11.47 12.74 1,165,284 +2.10(+19.74%)
Feb 23, 2024 10.98 11.40 10.53 10.64 714,955 -0.27(-2.47%)
Feb 22, 2024 12.33 13.00 10.50 10.91 1,300,141 -1.42(-11.52%)
Feb 21, 2024 12.16 12.33 11.88 12.33 556,255 -0.05(-0.40%)
Feb 20, 2024 12.27 12.55 12.22 12.38 457,186 -0.09(-0.72%)
Feb 16, 2024 12.80 12.80 12.20 12.47 1,902,143 -0.50(-3.86%)
Feb 15, 2024 12.98 13.00 12.54 12.97 612,202 +0.04(+0.31%)
Feb 14, 2024 12.44 12.95 12.33 12.93 477,323 +0.68(+5.55%)
Feb 13, 2024 12.61 12.71 11.45 12.25 657,769 -0.94(-7.13%)
Feb 12, 2024 13.35 13.47 12.70 13.19 663,755 -0.21(-1.57%)
Feb 09, 2024 13.04 13.80 12.94 13.40 1,009,670 +0.38(+2.92%)
Feb 08, 2024 12.66 13.05 12.62 13.02 240,050 +0.37(+2.92%)
Feb 07, 2024 13.15 13.15 12.64 12.65 330,052 -0.52(-3.95%)
Feb 06, 2024 13.10 13.42 12.84 13.17 430,372 +0.04(+0.30%)
Feb 05, 2024 12.96 13.24 12.71 13.13 376,304 +0.16(+1.23%)
Feb 02, 2024 12.88 13.11 12.74 12.97 288,052 +0.02(+0.15%)
Feb 01, 2024 12.61 12.96 12.51 12.95 356,161 +0.41(+3.27%)
Jan 31, 2024 13.07 13.27 12.47 12.54 412,073 -0.62(-4.71%)
Jan 30, 2024 13.51 13.52 13.04 13.16 387,334 -0.34(-2.52%)
Jan 29, 2024 12.87 13.63 12.87 13.50 1,001,111 +0.70(+5.47%)
Jan 26, 2024 13.39 13.39 12.71 12.80 548,001 -0.30(-2.29%)
Jan 25, 2024 12.30 13.30 12.21 13.10 1,798,378 +0.96(+7.91%)
Jan 24, 2024 11.66 12.36 11.61 12.14 678,649 +0.65(+5.66%)
Jan 23, 2024 11.60 11.79 11.40 11.49 252,800 +0.03(+0.26%)
Jan 22, 2024 11.20 11.59 11.20 11.46 356,451 +0.41(+3.71%)
Jan 19, 2024 11.10 11.10 10.81 11.05 221,154 +0.06(+0.55%)
Jan 18, 2024 11.11 11.12 10.74 10.99 164,278 -0.02(-0.18%)
Jan 17, 2024 10.95 11.02 10.72 11.01 231,166 -0.12(-1.08%)
Jan 16, 2024 10.92 11.16 10.84 11.13 221,319 +0.11(+1.00%)
Jan 12, 2024 11.20 11.38 11.01 11.02 226,530 -0.19(-1.69%)
Jan 11, 2024 11.21 11.37 10.92 11.21 212,349 +0.00(+0.00%)
Jan 10, 2024 11.48 11.59 11.19 11.21 220,884 -0.27(-2.35%)
Jan 09, 2024 11.27 11.59 11.13 11.48 173,044 +0.03(+0.26%)
Jan 08, 2024 10.99 11.47 10.99 11.45 159,956 +0.43(+3.90%)
Jan 05, 2024 11.14 11.34 10.97 11.02 272,952 -0.20(-1.78%)
Jan 04, 2024 11.24 11.42 11.12 11.22 200,479 -0.06(-0.53%)
Jan 03, 2024 11.47 11.75 11.27 11.28 372,495 -0.26(-2.25%)
Jan 02, 2024 11.90 11.92 11.33 11.54 458,111 +0.07(+0.61%)
Dec 29, 2023 11.76 11.84 11.47 11.47 436,344 -0.35(-2.96%)
Dec 28, 2023 11.71 11.86 11.59 11.82 207,126 +0.04(+0.34%)
Dec 27, 2023 11.76 11.86 11.68 11.78 221,038 +0.02(+0.17%)
Dec 26, 2023 11.35 11.81 11.35 11.76 227,586 +0.35(+3.07%)
Dec 22, 2023 11.19 11.45 11.12 11.41 340,307 +0.40(+3.63%)
Dec 21, 2023 11.16 11.20 10.97 11.01 241,480 -0.01(-0.09%)
Dec 20, 2023 11.08 11.37 10.98 11.02 191,395 -0.18(-1.61%)
Dec 19, 2023 11.16 11.27 11.00 11.20 240,056 +0.12(+1.08%)
Dec 18, 2023 11.10 11.29 10.97 11.08 260,960 +0.01(+0.09%)
Dec 15, 2023 10.87 11.15 10.53 11.07 825,195 +0.36(+3.36%)
Dec 14, 2023 10.92 11.09 10.47 10.71 351,134 -0.18(-1.65%)
Dec 13, 2023 10.76 10.97 10.56 10.89 345,334 +0.16(+1.49%)
Dec 12, 2023 10.65 10.77 10.48 10.73 289,993 +0.13(+1.23%)
Dec 11, 2023 10.09 10.60 10.09 10.60 435,002 +0.54(+5.37%)
Dec 08, 2023 9.550 10.12 9.440 10.06 540,546 +0.50(+5.23%)
Dec 07, 2023 9.830 9.840 9.515 9.560 184,385 -0.30(-3.04%)
Dec 06, 2023 10.02 10.02 9.805 9.860 176,388 -0.12(-1.20%)
Dec 05, 2023 9.770 9.980 9.750 9.980 216,845 +0.08(+0.81%)
Dec 04, 2023 9.850 10.04 9.780 9.900 270,701 +0.04(+0.41%)
Dec 01, 2023 9.460 10.05 9.410 9.860 417,023 +0.42(+4.45%)
Nov 30, 2023 9.470 9.570 9.250 9.440 430,958 +0.10(+1.07%)
Nov 29, 2023 9.450 9.720 9.300 9.340 262,939 +0.00(+0.00%)
Nov 28, 2023 9.300 9.540 9.120 9.340 273,058 +0.04(+0.43%)
Nov 27, 2023 9.270 9.375 9.120 9.300 613,384 -0.03(-0.32%)
Nov 24, 2023 9.170 9.365 9.160 9.330 110,659 +0.15(+1.63%)
Nov 22, 2023 9.430 9.470 9.100 9.180 180,375 -0.19(-2.03%)
Nov 21, 2023 9.020 9.370 9.020 9.370 276,003 +0.26(+2.85%)
Nov 20, 2023 9.030 9.245 8.940 9.110 283,713 +0.15(+1.67%)
Nov 17, 2023 8.710 8.970 8.630 8.960 257,205 +0.30(+3.46%)
Nov 16, 2023 8.790 8.790 8.580 8.660 176,899 -0.22(-2.48%)
Nov 15, 2023 8.910 9.090 8.750 8.880 216,125 +0.00(+0.00%)
Nov 14, 2023 8.520 8.880 8.390 8.880 467,039 +0.77(+9.49%)
Nov 13, 2023 8.020 8.230 7.950 8.110 210,928 +0.09(+1.12%)
Nov 10, 2023 7.930 8.110 7.870 8.020 183,975 +0.16(+2.04%)
Nov 09, 2023 8.200 8.200 7.760 7.860 176,820 -0.25(-3.08%)
Nov 08, 2023 8.410 8.410 8.070 8.110 144,719 -0.25(-2.99%)
Nov 07, 2023 8.300 8.530 8.230 8.360 141,956 +0.06(+0.72%)
Nov 06, 2023 8.550 8.570 8.160 8.300 251,778 -0.25(-2.92%)
Nov 03, 2023 8.500 8.740 8.440 8.550 421,444 +0.07(+0.83%)
Nov 02, 2023 8.040 8.710 7.970 8.480 677,777 +1.46(+20.80%)
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.