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 (%)
Oct 31, 2022 5.540 5.620 5.475 5.500 293,687 -0.12(-2.14%)
Oct 28, 2022 5.640 5.660 5.490 5.620 168,036 +0.02(+0.36%)
Oct 27, 2022 5.770 5.790 5.570 5.600 337,385 -0.15(-2.61%)
Oct 26, 2022 5.780 5.910 5.700 5.750 175,558 -0.05(-0.86%)
Oct 25, 2022 5.650 6.100 5.572 5.800 306,415 +0.12(+2.11%)
Oct 24, 2022 5.960 5.960 5.480 5.680 250,694 -0.24(-4.05%)
Oct 21, 2022 6.150 6.150 5.790 5.920 155,526 -0.13(-2.15%)
Oct 20, 2022 6.130 6.390 5.870 6.050 164,939 -0.05(-0.82%)
Oct 19, 2022 6.280 6.390 5.860 6.100 204,650 -0.29(-4.54%)
Oct 18, 2022 6.420 6.680 6.250 6.390 217,283 +0.16(+2.57%)
Oct 17, 2022 6.050 6.500 6.050 6.230 173,577 +0.34(+5.77%)
Oct 14, 2022 6.080 6.085 5.760 5.890 107,205 -0.11(-1.83%)
Oct 13, 2022 5.540 6.100 5.460 6.000 151,600 +0.21(+3.63%)
Oct 12, 2022 5.810 5.845 5.620 5.790 76,787 +0.02(+0.35%)
Oct 11, 2022 5.830 5.870 5.560 5.770 132,223 -0.09(-1.54%)
Oct 10, 2022 5.920 6.000 5.670 5.860 98,800 -0.05(-0.85%)
Oct 07, 2022 6.170 6.190 5.870 5.910 109,244 -0.33(-5.29%)
Oct 06, 2022 6.160 6.530 6.100 6.240 222,814 -0.14(-2.19%)
Oct 05, 2022 6.110 6.610 6.090 6.380 192,217 +0.17(+2.74%)
Oct 04, 2022 5.510 6.210 5.510 6.210 344,648 +0.84(+15.64%)
Oct 03, 2022 5.120 5.470 4.950 5.370 362,726 +0.32(+6.34%)
Sep 30, 2022 4.980 5.185 4.860 5.050 365,650 +0.05(+1.00%)
Sep 29, 2022 5.090 5.090 4.800 5.000 154,698 -0.19(-3.66%)
Sep 28, 2022 4.800 5.290 4.800 5.190 152,468 +0.39(+8.13%)
Sep 27, 2022 4.800 5.003 4.770 4.800 320,974 +0.05(+1.05%)
Sep 26, 2022 4.910 5.137 4.630 4.750 166,257 -0.26(-5.19%)
Sep 23, 2022 5.010 5.210 4.980 5.010 488,140 -0.03(-0.60%)
Sep 22, 2022 4.810 5.100 4.810 5.040 270,046 +0.13(+2.65%)
Sep 21, 2022 4.830 5.075 4.785 4.910 270,440 +0.06(+1.24%)
Sep 20, 2022 5.540 5.550 4.830 4.850 260,411 -0.76(-13.55%)
Sep 19, 2022 5.630 5.880 5.430 5.610 419,915 -0.15(-2.60%)
Sep 16, 2022 5.650 6.160 5.586 5.760 3,591,666 +0.00(+0.00%)
Sep 15, 2022 6.000 6.060 5.680 5.760 411,073 -0.25(-4.16%)
Sep 14, 2022 6.600 6.600 6.000 6.010 345,834 -0.57(-8.66%)
Sep 13, 2022 6.500 6.850 6.400 6.580 275,079 -0.17(-2.52%)
Sep 12, 2022 6.530 6.930 6.410 6.750 253,995 +0.29(+4.49%)
Sep 09, 2022 6.620 6.840 6.310 6.460 402,525 -0.09(-1.37%)
Sep 08, 2022 6.140 6.585 6.140 6.550 369,963 +0.34(+5.48%)
Sep 07, 2022 5.920 6.240 5.770 6.210 234,840 +0.36(+6.15%)
Sep 06, 2022 6.140 6.500 5.850 5.850 373,555 -0.16(-2.66%)
Sep 02, 2022 5.960 6.150 5.760 6.010 292,079 +0.04(+0.67%)
Sep 01, 2022 5.670 6.055 5.400 5.970 293,818 +0.20(+3.47%)
Aug 31, 2022 5.660 5.970 5.600 5.770 215,256 +0.19(+3.41%)
Aug 30, 2022 5.590 5.720 5.470 5.580 149,858 +0.01(+0.18%)
Aug 29, 2022 5.610 5.725 5.460 5.570 214,690 -0.12(-2.11%)
Aug 26, 2022 5.790 6.090 5.640 5.690 324,615 -0.03(-0.52%)
Aug 25, 2022 5.960 5.990 5.650 5.720 142,731 -0.12(-2.05%)
Aug 24, 2022 5.750 5.940 5.686 5.840 123,611 +0.14(+2.46%)
Aug 23, 2022 5.670 5.760 5.500 5.700 164,279 -0.04(-0.70%)
Aug 22, 2022 5.810 5.860 5.520 5.740 183,443 -0.25(-4.17%)
Aug 19, 2022 5.920 6.110 5.620 5.990 190,174 -0.12(-1.96%)
Aug 18, 2022 5.820 6.190 5.765 6.110 101,990 +0.17(+2.86%)
Aug 17, 2022 6.120 6.240 5.880 5.940 104,280 -0.30(-4.81%)
Aug 16, 2022 6.100 6.250 5.880 6.240 120,687 +0.12(+1.96%)
Aug 15, 2022 5.810 6.160 5.710 6.120 101,668 +0.28(+4.79%)
Aug 12, 2022 5.980 5.980 5.800 5.840 97,099 -0.15(-2.50%)
Aug 11, 2022 5.990 6.100 5.900 5.990 108,121 +0.07(+1.18%)
Aug 10, 2022 5.580 5.990 5.490 5.920 196,282 +0.50(+9.23%)
Aug 09, 2022 5.120 5.480 5.050 5.420 174,645 +0.28(+5.45%)
Aug 08, 2022 5.470 5.640 5.030 5.140 214,582 -0.34(-6.20%)
Aug 05, 2022 5.420 5.660 5.400 5.480 244,168 -0.03(-0.54%)
Aug 04, 2022 5.160 5.670 4.880 5.510 533,983 +0.29(+5.56%)
Aug 03, 2022 5.170 5.370 5.170 5.220 462,062 +0.08(+1.56%)
Aug 02, 2022 5.000 5.190 4.950 5.140 147,476 +0.07(+1.38%)
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.