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 (%)
Sep 29, 2023 8.200 8.350 8.060 8.150 662,358 +0.03(+0.37%)
Sep 28, 2023 8.140 8.260 8.010 8.120 203,355 -0.05(-0.61%)
Sep 27, 2023 8.070 8.330 8.070 8.170 235,885 +0.14(+1.74%)
Sep 26, 2023 8.130 8.255 7.960 8.030 256,235 -0.10(-1.23%)
Sep 25, 2023 8.410 8.180 8.020 8.130 536,013 -0.38(-4.47%)
Sep 22, 2023 8.330 8.540 8.242 8.510 226,738 +0.23(+2.78%)
Sep 21, 2023 8.500 8.500 8.200 8.280 289,353 -0.29(-3.38%)
Sep 20, 2023 8.650 8.830 8.540 8.570 243,074 -0.05(-0.58%)
Sep 19, 2023 8.670 8.670 8.376 8.620 248,648 -0.04(-0.46%)
Sep 18, 2023 8.940 8.980 8.640 8.660 518,572 -0.36(-3.99%)
Sep 15, 2023 8.940 9.030 8.792 9.020 754,128 +0.02(+0.22%)
Sep 14, 2023 9.120 9.140 8.812 9.000 313,454 -0.09(-0.99%)
Sep 13, 2023 8.790 9.150 8.760 9.090 339,768 +0.25(+2.83%)
Sep 12, 2023 8.760 9.000 8.700 8.840 268,390 -0.04(-0.45%)
Sep 11, 2023 9.640 9.660 8.870 8.880 531,621 -0.78(-8.07%)
Sep 08, 2023 9.660 9.800 9.580 9.660 204,744 -0.03(-0.31%)
Sep 07, 2023 9.790 9.820 9.390 9.690 314,070 -0.16(-1.62%)
Sep 06, 2023 9.750 9.925 9.660 9.850 313,038 +0.00(+0.00%)
Sep 05, 2023 10.36 10.36 9.830 9.850 335,063 -0.51(-4.92%)
Sep 01, 2023 10.24 10.49 10.16 10.36 299,574 +0.15(+1.47%)
Aug 31, 2023 10.27 10.52 10.17 10.21 759,628 -0.07(-0.68%)
Aug 30, 2023 9.760 10.44 9.760 10.28 442,558 +0.39(+3.94%)
Aug 29, 2023 8.810 9.970 8.660 9.890 667,376 +1.03(+11.63%)
Aug 28, 2023 10.53 11.12 8.790 8.860 2,617,062 -1.60(-15.30%)
Aug 25, 2023 10.38 10.53 10.18 10.46 383,957 +0.14(+1.36%)
Aug 24, 2023 10.50 10.58 10.13 10.32 259,868 -0.06(-0.58%)
Aug 23, 2023 10.22 10.56 10.14 10.38 319,913 +0.12(+1.17%)
Aug 22, 2023 10.28 10.57 10.09 10.26 639,821 +0.06(+0.59%)
Aug 21, 2023 10.54 10.64 9.650 10.20 581,849 -0.31(-2.95%)
Aug 18, 2023 9.840 10.59 9.640 10.51 3,158,566 +0.58(+5.84%)
Aug 17, 2023 10.30 10.45 9.910 9.930 504,042 -0.59(-5.61%)
Aug 16, 2023 10.62 10.78 10.51 10.52 451,467 -0.10(-0.94%)
Aug 15, 2023 10.73 10.78 10.59 10.62 596,520 -0.14(-1.30%)
Aug 14, 2023 10.64 10.81 10.57 10.76 542,381 +0.34(+3.26%)
Aug 11, 2023 10.16 10.57 10.11 10.42 318,615 +0.18(+1.76%)
Aug 10, 2023 10.04 10.48 10.04 10.24 281,769 +0.23(+2.30%)
Aug 09, 2023 10.03 10.11 9.690 10.01 407,337 -0.07(-0.69%)
Aug 08, 2023 10.12 10.15 9.830 10.08 371,689 -0.03(-0.30%)
Aug 07, 2023 9.880 10.29 9.640 10.11 441,344 +0.12(+1.20%)
Aug 04, 2023 11.14 11.14 9.940 9.990 928,472 -1.01(-9.18%)
Aug 03, 2023 11.58 12.10 10.64 11.00 666,803 -0.03(-0.27%)
Aug 02, 2023 11.40 11.49 10.74 11.03 781,410 -0.53(-4.58%)
Aug 01, 2023 11.83 11.96 11.36 11.56 455,078 -0.44(-3.67%)
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%)
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.