Skip to main content

Weibo Corp ADR (NQ: WB )

8.610 -0.280 (-3.15%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 8.600 8.785 8.570 8.580 847,556 -0.04(-0.46%)
Apr 30, 2024 8.690 8.790 8.555 8.620 1,079,470 -0.26(-2.93%)
Apr 29, 2024 8.760 8.950 8.650 8.880 1,087,917 +0.08(+0.91%)
Apr 26, 2024 8.720 8.977 8.720 8.800 2,307,603 +0.37(+4.39%)
Apr 25, 2024 8.320 8.570 8.270 8.430 1,726,531 -0.10(-1.17%)
Apr 24, 2024 8.330 8.530 8.265 8.530 1,224,719 +0.40(+4.92%)
Apr 23, 2024 8.110 8.220 7.972 8.130 1,317,188 +0.04(+0.49%)
Apr 22, 2024 8.000 8.120 7.835 8.090 1,663,131 +0.19(+2.41%)
Apr 19, 2024 8.140 8.140 7.835 7.900 2,582,974 -0.16(-1.99%)
Apr 18, 2024 7.850 8.110 7.800 8.060 2,378,373 +0.29(+3.73%)
Apr 17, 2024 7.800 7.965 7.732 7.770 1,094,908 +0.07(+0.91%)
Apr 16, 2024 7.630 7.810 7.590 7.700 2,387,886 +0.02(+0.26%)
Apr 15, 2024 7.660 8.000 7.580 7.680 3,362,346 +0.05(+0.66%)
Apr 12, 2024 8.100 8.115 7.600 7.630 3,292,681 -0.57(-6.95%)
Apr 11, 2024 8.300 8.410 8.000 8.200 2,133,645 +0.08(+0.99%)
Apr 10, 2024 8.365 8.411 7.993 8.120 5,078,401 -0.15(-1.76%)
Apr 09, 2024 8.093 8.338 8.047 8.265 4,721,978 +0.29(+3.64%)
Apr 08, 2024 8.038 8.179 7.957 7.975 2,529,362 +0.00(+0.00%)
Apr 05, 2024 8.302 8.302 7.947 7.975 1,941,598 -0.23(-2.77%)
Apr 04, 2024 8.583 8.665 8.193 8.202 2,235,075 -0.38(-4.44%)
Apr 03, 2024 8.492 8.610 8.420 8.583 1,225,006 +0.01(+0.11%)
Apr 02, 2024 8.529 8.679 8.501 8.574 1,312,161 +0.03(+0.32%)
Apr 01, 2024 8.456 8.765 8.447 8.547 1,802,077 +0.29(+3.52%)
Mar 28, 2024 8.501 8.692 8.220 8.256 2,898,310 -0.37(-4.32%)
Mar 27, 2024 8.265 8.791 8.106 8.629 3,540,095 +0.34(+4.05%)
Mar 26, 2024 8.120 8.356 8.088 8.293 3,483,432 +0.20(+2.47%)
Mar 25, 2024 7.893 8.129 7.848 8.093 2,162,997 +0.27(+3.48%)
Mar 22, 2024 8.111 8.112 7.802 7.820 4,128,888 -0.43(-5.18%)
Mar 21, 2024 8.447 8.447 8.247 8.247 2,019,581 -0.32(-3.71%)
Mar 20, 2024 8.529 8.610 8.356 8.565 2,660,914 +0.11(+1.29%)
Mar 19, 2024 8.629 8.629 8.229 8.456 3,137,754 -0.11(-1.27%)
Mar 18, 2024 8.847 8.992 8.547 8.565 2,512,783 -0.44(-4.84%)
Mar 15, 2024 8.529 9.019 8.502 9.001 2,433,047 +0.36(+4.21%)
Mar 14, 2024 9.346 9.346 8.392 8.638 5,428,736 -0.17(-1.96%)
Mar 13, 2024 8.847 9.046 8.769 8.810 2,539,855 +0.02(+0.21%)
Mar 12, 2024 8.738 8.983 8.710 8.792 2,353,854 +0.39(+4.65%)
Mar 11, 2024 8.456 8.819 8.402 8.402 2,007,505 +0.22(+2.66%)
Mar 08, 2024 8.175 8.424 8.165 8.184 1,823,572 +0.01(+0.11%)
Mar 07, 2024 7.848 8.197 7.811 8.175 1,996,839 +0.21(+2.62%)
Mar 06, 2024 7.829 8.129 7.779 7.966 2,400,242 +0.41(+5.41%)
Mar 05, 2024 7.448 7.739 7.339 7.557 2,844,263 +0.01(+0.12%)
Mar 04, 2024 8.265 8.274 7.530 7.548 3,505,333 -0.75(-9.08%)
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.