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: 6:30 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 (%)
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%)
Aug 01, 2022 4.960 5.160 4.940 5.070 252,291 +0.06(+1.20%)
Jul 29, 2022 4.820 5.040 4.750 5.010 244,679 +0.16(+3.30%)
Jul 28, 2022 4.640 4.880 4.491 4.850 257,043 +0.12(+2.54%)
Jul 27, 2022 4.250 4.790 4.230 4.730 189,399 +0.48(+11.29%)
Jul 26, 2022 4.320 4.420 4.095 4.250 163,885 -0.11(-2.52%)
Jul 25, 2022 4.170 4.520 4.021 4.360 126,636 +0.14(+3.32%)
Jul 22, 2022 4.590 4.590 4.060 4.220 205,254 -0.31(-6.84%)
Jul 21, 2022 4.030 4.595 3.950 4.530 252,997 +0.54(+13.53%)
Jul 20, 2022 3.530 4.050 3.530 3.990 330,686 +0.42(+11.76%)
Jul 19, 2022 3.410 3.590 3.365 3.570 124,021 +0.20(+5.93%)
Jul 18, 2022 3.810 3.810 3.350 3.370 283,877 -0.42(-11.08%)
Jul 15, 2022 3.700 3.830 3.510 3.790 126,908 +0.13(+3.55%)
Jul 14, 2022 3.560 3.710 3.500 3.660 126,218 +0.06(+1.67%)
Jul 13, 2022 3.480 3.700 3.480 3.600 129,847 +0.02(+0.56%)
Jul 12, 2022 3.590 3.630 3.500 3.580 92,398 +0.01(+0.28%)
Jul 11, 2022 3.680 3.680 3.550 3.570 56,321 -0.15(-4.03%)
Jul 08, 2022 3.600 3.730 3.570 3.720 112,640 +0.07(+1.92%)
Jul 07, 2022 3.500 3.700 3.420 3.650 104,937 +0.14(+3.99%)
Jul 06, 2022 3.360 3.530 3.128 3.510 277,812 +0.18(+5.41%)
Jul 05, 2022 3.130 3.350 3.060 3.330 360,157 +0.15(+4.72%)
Jul 01, 2022 3.030 3.190 2.910 3.180 283,571 +0.14(+4.61%)
Jun 30, 2022 3.140 3.140 2.970 3.040 166,871 -0.12(-3.80%)
Jun 29, 2022 3.140 3.190 2.963 3.160 263,289 +0.01(+0.32%)
Jun 28, 2022 3.420 3.455 3.110 3.150 361,469 -0.24(-7.08%)
Jun 27, 2022 3.930 3.930 3.360 3.390 421,681 -0.53(-13.52%)
Jun 24, 2022 3.920 4.000 3.710 3.920 667,370 +0.02(+0.51%)
Jun 23, 2022 3.650 3.910 3.531 3.900 354,083 +0.35(+9.86%)
Jun 22, 2022 3.670 3.810 3.480 3.550 606,097 -0.21(-5.59%)
Jun 21, 2022 4.010 4.111 3.680 3.760 482,837 -0.20(-5.05%)
Jun 17, 2022 3.940 4.170 3.910 3.960 404,613 +0.03(+0.76%)
Jun 16, 2022 3.880 3.940 3.620 3.930 460,177 -0.12(-2.96%)
Jun 15, 2022 4.000 4.140 3.720 4.050 488,008 +0.05(+1.25%)
Jun 14, 2022 3.870 4.030 3.820 4.000 311,953 +0.14(+3.63%)
Jun 13, 2022 4.290 4.360 3.795 3.860 490,253 -0.53(-12.07%)
Jun 10, 2022 4.830 4.890 4.390 4.390 360,441 -0.67(-13.24%)
Jun 09, 2022 5.250 5.420 5.020 5.060 185,491 -0.23(-4.35%)
Jun 08, 2022 5.190 5.460 5.165 5.290 217,402 +0.09(+1.73%)
Jun 07, 2022 5.670 5.960 5.150 5.200 461,111 -0.53(-9.25%)
Jun 06, 2022 5.490 5.980 5.470 5.730 439,483 +0.24(+4.37%)
Jun 03, 2022 5.440 5.600 5.240 5.490 248,007 -0.05(-0.90%)
Jun 02, 2022 5.130 5.580 5.090 5.540 813,286 +0.43(+8.41%)
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.