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

(NY: WEAV )

8.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2022 5.300 5.310 4.910 4.990 317,900 -0.33(-6.20%)
May 27, 2022 5.090 5.345 4.920 5.320 417,259 +0.33(+6.61%)
May 26, 2022 4.970 5.700 4.880 4.990 800,676 +0.04(+0.81%)
May 25, 2022 4.950 5.030 4.660 4.950 332,626 -0.08(-1.59%)
May 24, 2022 4.960 5.050 4.630 5.030 302,389 +0.03(+0.60%)
May 23, 2022 4.990 5.060 4.880 5.000 255,032 +0.00(+0.00%)
May 20, 2022 5.090 5.100 4.800 5.000 246,146 +0.01(+0.20%)
May 19, 2022 4.850 5.040 4.790 4.990 149,793 +0.09(+1.84%)
May 18, 2022 4.860 5.000 4.640 4.900 181,300 -0.04(-0.81%)
May 17, 2022 4.890 5.040 4.670 4.940 109,964 +0.19(+4.00%)
May 16, 2022 4.810 5.050 4.610 4.750 261,905 -0.17(-3.46%)
May 13, 2022 4.700 5.420 4.600 4.920 256,190 +0.18(+3.80%)
May 12, 2022 4.330 5.040 4.330 4.740 460,541 +0.38(+8.72%)
May 11, 2022 4.660 4.690 4.080 4.360 280,546 -0.05(-1.13%)
May 10, 2022 4.780 4.780 4.210 4.410 507,813 -0.22(-4.75%)
May 09, 2022 5.230 5.400 4.610 4.630 199,500 -0.80(-14.73%)
May 06, 2022 5.700 5.730 5.130 5.430 249,572 -0.31(-5.40%)
May 05, 2022 5.450 5.990 5.140 5.740 177,921 +0.28(+5.13%)
May 04, 2022 5.030 5.600 4.750 5.460 190,414 +0.47(+9.42%)
May 03, 2022 5.010 5.160 4.880 4.990 90,268 +0.00(+0.00%)
May 02, 2022 4.750 5.030 4.690 4.990 86,762 +0.25(+5.27%)
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%)
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.