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

(NY: WEAV )

8.860 +0.010 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
Apr 29, 2022 4.840 4.950 4.705 4.740 43,451 -0.12(-2.47%)
Apr 28, 2022 4.800 4.910 4.530 4.860 93,372 +0.07(+1.46%)
Apr 27, 2022 5.000 5.040 4.760 4.790 85,768 -0.15(-3.04%)
Apr 26, 2022 5.030 5.140 4.850 4.940 102,011 -0.17(-3.33%)
Apr 25, 2022 4.960 5.150 4.875 5.110 88,329 +0.20(+4.07%)
Apr 22, 2022 4.760 5.040 4.760 4.910 81,172 +0.01(+0.20%)
Apr 21, 2022 5.060 5.126 4.850 4.900 62,037 -0.07(-1.41%)
Apr 20, 2022 5.090 5.210 4.890 4.970 46,055 -0.09(-1.78%)
Apr 19, 2022 5.020 5.310 4.880 5.060 74,054 +0.07(+1.40%)
Apr 18, 2022 5.060 5.240 4.780 4.990 88,829 -0.09(-1.77%)
Apr 14, 2022 5.430 5.649 5.050 5.080 93,871 -0.44(-7.97%)
Apr 13, 2022 5.320 5.590 5.180 5.520 86,900 +0.24(+4.55%)
Apr 12, 2022 5.260 5.480 5.190 5.280 57,677 +0.13(+2.52%)
Apr 11, 2022 5.300 5.300 5.040 5.150 53,859 -0.04(-0.77%)
Apr 08, 2022 5.430 5.440 5.176 5.190 59,099 -0.28(-5.12%)
Apr 07, 2022 5.460 5.550 5.280 5.470 66,633 -0.01(-0.18%)
Apr 06, 2022 5.710 5.710 5.350 5.480 109,209 -0.27(-4.70%)
Apr 05, 2022 6.030 6.030 5.710 5.750 57,982 -0.35(-5.74%)
Apr 04, 2022 5.950 6.255 5.910 6.100 76,563 +0.23(+3.92%)
Apr 01, 2022 5.920 6.170 5.800 5.870 56,002 -0.09(-1.51%)
Mar 31, 2022 5.800 5.980 5.680 5.960 87,720 +0.12(+2.05%)
Mar 30, 2022 6.170 6.260 5.750 5.840 75,161 -0.35(-5.65%)
Mar 29, 2022 5.960 6.250 5.910 6.190 91,989 +0.34(+5.81%)
Mar 28, 2022 5.680 5.890 5.560 5.850 67,244 +0.16(+2.81%)
Mar 25, 2022 6.028 6.028 5.660 5.690 65,857 -0.33(-5.48%)
Mar 24, 2022 5.970 6.140 5.830 6.020 70,595 +0.05(+0.84%)
Mar 23, 2022 6.190 6.190 5.880 5.970 63,581 -0.22(-3.55%)
Mar 22, 2022 6.220 6.401 6.130 6.190 141,570 -0.02(-0.32%)
Mar 21, 2022 5.890 6.670 5.740 6.210 338,488 +0.32(+5.43%)
Mar 18, 2022 5.590 6.100 5.500 5.890 291,722 +0.24(+4.25%)
Mar 17, 2022 5.660 5.830 5.630 5.650 137,239 +0.11(+1.99%)
Mar 16, 2022 5.290 5.580 5.090 5.540 189,761 +0.32(+6.13%)
Mar 15, 2022 5.480 5.480 5.150 5.220 194,929 -0.23(-4.22%)
Mar 14, 2022 5.520 5.559 5.250 5.450 273,240 -0.13(-2.33%)
Mar 11, 2022 5.860 5.860 5.350 5.580 247,429 -0.18(-3.12%)
Mar 10, 2022 6.110 6.210 5.680 5.760 172,575 -0.35(-5.73%)
Mar 09, 2022 6.150 6.210 5.810 6.110 305,754 +0.10(+1.66%)
Mar 08, 2022 6.130 6.260 5.770 6.010 323,554 -0.27(-4.30%)
Mar 07, 2022 6.710 6.950 6.080 6.280 264,766 -0.31(-4.70%)
Mar 04, 2022 7.600 7.920 6.210 6.590 617,433 -1.17(-15.08%)
Mar 03, 2022 6.260 8.150 6.080 7.760 1,562,081 -1.57(-16.83%)
Mar 02, 2022 9.560 9.680 9.210 9.330 209,152 -0.24(-2.51%)
Mar 01, 2022 9.950 10.20 9.500 9.570 64,138 -0.48(-4.78%)
Feb 28, 2022 9.770 10.50 9.770 10.05 80,894 +0.18(+1.82%)
Feb 25, 2022 10.06 9.970 9.530 9.870 74,613 -0.13(-1.30%)
Feb 24, 2022 8.250 10.14 8.250 10.00 148,981 +1.33(+15.34%)
Feb 23, 2022 9.160 9.310 8.430 8.670 92,364 -0.42(-4.62%)
Feb 22, 2022 9.180 9.370 8.820 9.090 87,553 -0.34(-3.61%)
Feb 18, 2022 9.430 0 -0.61(-6.08%)
Feb 17, 2022 10.56 10.56 9.675 10.04 222,935 -0.62(-5.82%)
Feb 16, 2022 10.83 10.83 10.36 10.66 92,325 -0.20(-1.84%)
Feb 15, 2022 10.58 10.91 10.30 10.86 80,557 +0.52(+5.03%)
Feb 14, 2022 9.800 10.54 9.800 10.34 142,674 +0.47(+4.76%)
Feb 11, 2022 10.69 10.93 9.560 9.870 290,027 -0.93(-8.61%)
Feb 10, 2022 10.95 11.46 10.61 10.80 133,837 -0.30(-2.70%)
Feb 09, 2022 10.71 11.15 10.56 11.10 112,296 +0.58(+5.51%)
Feb 08, 2022 10.25 10.80 10.21 10.52 141,419 +0.17(+1.64%)
Feb 07, 2022 9.650 10.48 9.650 10.35 170,411 +0.80(+8.38%)
Feb 04, 2022 8.700 9.640 8.700 9.550 174,808 +0.87(+10.02%)
Feb 03, 2022 8.880 8.610 8.680 128,898 -0.60(-6.47%)
Feb 02, 2022 10.13 10.13 9.200 9.280 78,095 -0.76(-7.57%)
Feb 01, 2022 10.06 10.33 9.630 10.04 113,033 +0.04(+0.40%)
Jan 31, 2022 8.880 10.10 10.00 265,986 +1.18(+13.38%)
Jan 28, 2022 9.010 9.040 7.910 8.820 519,261 -0.26(-2.86%)
Jan 27, 2022 8.890 9.510 8.890 9.080 207,586 +0.11(+1.23%)
Jan 26, 2022 9.110 9.580 8.810 8.970 127,866 -0.10(-1.10%)
Jan 25, 2022 8.940 9.280 8.870 9.070 100,148 -0.47(-4.93%)
Jan 24, 2022 9.580 9.920 8.830 9.540 262,089 -0.18(-1.85%)
Jan 21, 2022 10.29 10.42 9.650 9.720 159,912 -0.69(-6.63%)
Jan 20, 2022 10.54 11.04 10.40 10.41 120,412 -0.11(-1.05%)
Jan 19, 2022 10.78 11.31 10.47 10.52 115,338 -0.26(-2.41%)
Jan 18, 2022 10.50 11.04 10.40 10.78 99,292 -0.03(-0.28%)
Jan 14, 2022 10.81 0 -0.27(-2.44%)
Jan 13, 2022 11.88 11.90 11.06 11.08 114,909 -0.67(-5.70%)
Jan 12, 2022 12.57 12.80 11.53 11.75 116,466 -0.62(-5.01%)
Jan 11, 2022 11.49 12.90 11.16 12.37 161,980 +0.83(+7.19%)
Jan 10, 2022 11.25 11.54 10.66 11.54 164,871 +0.05(+0.44%)
Jan 07, 2022 11.73 12.24 11.33 11.49 148,767 -0.18(-1.54%)
Jan 06, 2022 11.87 12.09 11.26 11.67 270,891 -0.36(-2.99%)
Jan 05, 2022 13.07 13.66 11.77 12.03 540,311 -1.08(-8.24%)
Jan 04, 2022 14.30 14.45 12.64 13.11 558,497 -1.48(-10.14%)
Jan 03, 2022 15.32 15.65 14.50 14.59 125,913 -0.59(-3.89%)
Dec 31, 2021 14.82 15.48 14.72 15.18 139,702 +0.27(+1.81%)
Dec 30, 2021 14.21 15.02 14.21 14.91 257,527 +0.58(+4.05%)
Dec 29, 2021 15.06 15.19 14.27 14.33 125,321 -0.86(-5.66%)
Dec 28, 2021 15.58 15.70 15.03 15.19 111,480 -0.39(-2.50%)
Dec 27, 2021 15.32 15.71 15.21 15.58 73,224 +0.21(+1.37%)
Dec 23, 2021 15.37 15.68 15.14 15.37 70,775 -0.11(-0.71%)
Dec 22, 2021 14.51 15.59 14.51 15.48 137,160 +0.81(+5.52%)
Dec 21, 2021 14.03 14.71 14.00 14.67 112,066 +0.79(+5.69%)
Dec 20, 2021 13.39 14.06 13.23 13.88 170,850 +0.60(+4.52%)
Dec 17, 2021 13.63 14.07 13.21 13.28 1,022,945 -0.55(-3.98%)
Dec 16, 2021 15.30 15.30 13.79 13.83 247,149 -1.38(-9.07%)
Dec 15, 2021 15.23 15.23 14.35 15.21 198,054 +0.34(+2.29%)
Dec 14, 2021 14.97 15.02 14.04 14.87 266,221 -0.11(-0.73%)
Dec 13, 2021 15.02 15.79 14.23 14.98 544,132 +0.43(+2.96%)
Dec 10, 2021 15.35 15.35 14.37 14.55 737,225 +1.01(+7.46%)
Dec 09, 2021 14.98 15.00 13.52 13.54 323,335 -1.57(-10.39%)
Dec 08, 2021 16.04 16.08 13.21 15.11 813,550 -1.43(-8.65%)
Dec 07, 2021 15.81 16.64 15.81 16.54 297,230 +0.76(+4.82%)
Dec 06, 2021 16.26 16.66 15.17 15.78 372,017 -0.46(-2.83%)
Dec 03, 2021 16.68 17.20 16.00 16.24 121,240 -0.44(-2.64%)
Dec 02, 2021 17.53 17.75 16.50 16.68 131,406 -0.90(-5.12%)
Dec 01, 2021 18.00 18.28 17.05 17.58 214,361 -0.19(-1.07%)
Nov 30, 2021 19.01 19.13 17.60 17.77 372,353 -1.27(-6.67%)
Nov 29, 2021 20.07 20.50 19.00 19.04 282,121 -1.45(-7.08%)
Nov 26, 2021 20.65 20.89 20.00 20.49 208,291 -0.18(-0.87%)
Nov 24, 2021 19.24 20.91 19.24 20.67 207,403 +1.18(+6.05%)
Nov 23, 2021 19.95 20.02 18.75 19.49 395,363 -0.51(-2.55%)
Nov 22, 2021 19.99 20.32 19.62 20.00 244,821 +0.40(+2.04%)
Nov 19, 2021 20.00 20.25 19.59 19.60 198,541 -0.38(-1.90%)
Nov 18, 2021 20.00 20.27 19.58 19.98 202,990 -0.02(-0.10%)
Nov 17, 2021 20.62 20.62 19.50 20.00 182,610 -0.25(-1.23%)
Nov 16, 2021 21.25 21.40 19.50 20.25 481,903 -0.88(-4.16%)
Nov 15, 2021 18.58 21.48 18.58 21.13 654,554 +2.63(+14.22%)
Nov 12, 2021 18.68 19.29 18.44 18.50 998,186 -0.29(-1.54%)
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.