Skip to main content

Weibo Corp ADR (NQ: WB )

8.080 -0.420 (-4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 8.410 8.430 8.060 8.080 1,133,199 -0.42(-4.94%)
Jul 12, 2024 8.680 8.780 8.470 8.500 1,167,462 -0.09(-1.05%)
Jul 11, 2024 8.410 8.735 8.350 8.590 1,750,394 +0.28(+3.37%)
Jul 10, 2024 8.300 8.428 8.230 8.310 768,030 +0.04(+0.48%)
Jul 09, 2024 8.050 8.425 8.010 8.270 1,862,037 +0.20(+2.48%)
Jul 08, 2024 8.210 8.290 7.985 8.070 1,569,511 -0.15(-1.82%)
Jul 05, 2024 8.200 8.250 7.970 8.220 877,762 -0.10(-1.20%)
Jul 03, 2024 8.150 8.420 8.085 8.320 1,024,754 +0.25(+3.10%)
Jul 02, 2024 7.770 8.125 7.690 8.070 1,594,270 +0.33(+4.20%)
Jul 01, 2024 7.730 7.900 7.705 7.745 1,579,627 +0.07(+0.85%)
Jun 28, 2024 7.810 7.810 7.645 7.680 1,331,872 -0.04(-0.52%)
Jun 27, 2024 7.970 8.040 7.720 7.720 1,341,993 -0.33(-4.10%)
Jun 26, 2024 8.080 8.080 7.985 8.050 1,139,789 -0.02(-0.31%)
Jun 25, 2024 8.220 8.250 8.010 8.075 1,687,774 -0.17(-2.00%)
Jun 24, 2024 8.170 8.285 8.160 8.240 898,697 +0.05(+0.61%)
Jun 21, 2024 8.250 8.360 8.105 8.190 1,224,486 -0.08(-0.97%)
Jun 20, 2024 8.270 8.440 8.020 8.270 2,312,173 +0.06(+0.73%)
Jun 18, 2024 8.110 8.873 8.060 8.210 2,118,428 +0.09(+1.11%)
Jun 17, 2024 8.180 8.230 7.960 8.120 1,233,438 +0.02(+0.25%)
Jun 14, 2024 8.300 8.350 8.060 8.100 2,215,199 -0.30(-3.57%)
Jun 13, 2024 8.290 8.500 8.290 8.400 1,305,123 +0.13(+1.57%)
Jun 12, 2024 8.420 8.500 8.250 8.270 1,157,929 -0.07(-0.84%)
Jun 11, 2024 8.400 8.500 8.250 8.340 2,484,263 -0.07(-0.83%)
Jun 10, 2024 8.160 8.560 8.070 8.410 2,085,167 +0.33(+4.08%)
Jun 07, 2024 8.260 8.340 8.070 8.080 1,769,568 -0.33(-3.92%)
Jun 06, 2024 8.320 8.490 8.200 8.410 2,979,114 +0.04(+0.48%)
Jun 05, 2024 8.530 8.650 8.340 8.370 3,424,422 -0.15(-1.76%)
Jun 04, 2024 8.520 8.600 8.450 8.520 4,560,527 +0.01(+0.12%)
Jun 03, 2024 8.870 8.930 8.450 8.510 1,886,971 -0.34(-3.84%)
May 31, 2024 8.900 8.970 8.740 8.850 2,156,043 -0.16(-1.78%)
May 30, 2024 8.610 9.060 8.580 9.010 1,903,499 +0.38(+4.40%)
May 29, 2024 8.650 8.760 8.595 8.630 1,895,972 -0.26(-2.92%)
May 28, 2024 8.900 9.130 8.820 8.890 1,752,248 +0.12(+1.37%)
May 24, 2024 8.920 8.975 8.740 8.770 1,595,355 -0.02(-0.23%)
May 23, 2024 9.130 9.340 8.715 8.790 2,317,104 -0.08(-0.90%)
May 22, 2024 9.090 9.200 8.780 8.870 2,042,897 -0.20(-2.21%)
May 21, 2024 9.100 9.240 9.000 9.070 1,581,387 -0.29(-3.10%)
May 20, 2024 9.590 9.680 9.295 9.360 1,720,892 -0.30(-3.11%)
May 17, 2024 9.850 10.01 9.520 9.660 3,639,189 -0.38(-3.78%)
May 16, 2024 9.700 10.13 9.530 10.04 1,696,887 +0.42(+4.37%)
May 15, 2024 9.810 9.810 9.415 9.620 1,262,744 -0.10(-1.03%)
May 14, 2024 9.860 9.960 9.545 9.720 1,409,010 -0.06(-0.61%)
May 13, 2024 9.940 10.25 9.770 9.780 2,412,664 +0.13(+1.40%)
May 10, 2024 9.900 9.930 9.560 9.645 1,547,770 -0.04(-0.36%)
May 09, 2024 9.680 9.945 9.550 9.680 883,584 +0.24(+2.54%)
May 08, 2024 9.550 9.600 9.355 9.440 1,627,268 -0.38(-3.87%)
May 07, 2024 9.730 9.820 9.560 9.820 1,231,934 -0.14(-1.41%)
May 06, 2024 9.910 10.24 9.730 9.960 3,169,445 +0.29(+3.00%)
May 03, 2024 9.410 9.780 9.210 9.670 4,852,106 +0.38(+4.09%)
May 02, 2024 9.000 9.340 8.825 9.290 2,425,004 +0.71(+8.28%)
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.