Skip to main content

Weibo Corp ADR (NQ: WB )

9.305 -0.195 (-2.05%)
Streaming Delayed Price Updated: 12:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.100 9.679 8.925 9.500 3,215,389 +0.37(+4.05%)
Mar 26, 2024 8.940 9.200 8.905 9.130 3,163,923 +0.22(+2.47%)
Mar 25, 2024 8.690 8.950 8.640 8.910 1,964,602 +0.30(+3.48%)
Mar 22, 2024 8.930 8.931 8.590 8.610 3,750,176 -0.47(-5.18%)
Mar 21, 2024 9.300 9.300 9.080 9.080 1,834,340 -0.35(-3.71%)
Mar 20, 2024 9.390 9.480 9.200 9.430 2,416,848 +0.12(+1.29%)
Mar 19, 2024 9.500 9.500 9.060 9.310 2,849,951 -0.12(-1.27%)
Mar 18, 2024 9.740 9.900 9.410 9.430 2,282,304 -0.48(-4.84%)
Mar 15, 2024 9.390 9.930 9.360 9.910 2,209,882 +0.40(+4.21%)
Mar 14, 2024 10.29 10.29 9.240 9.510 4,930,798 -0.19(-1.96%)
Mar 13, 2024 9.740 9.960 9.655 9.700 2,306,893 +0.02(+0.21%)
Mar 12, 2024 9.620 9.890 9.590 9.680 2,137,953 +0.43(+4.65%)
Mar 11, 2024 9.310 9.710 9.250 9.250 1,823,372 +0.24(+2.66%)
Mar 08, 2024 9.000 9.275 8.990 9.010 1,656,310 +0.01(+0.11%)
Mar 07, 2024 8.640 9.025 8.600 9.000 1,813,684 +0.23(+2.62%)
Mar 06, 2024 8.620 8.950 8.565 8.770 2,180,086 +0.45(+5.41%)
Mar 05, 2024 8.200 8.520 8.080 8.320 2,583,380 +0.01(+0.12%)
Mar 04, 2024 9.100 9.110 8.290 8.310 3,183,815 -0.83(-9.08%)
Mar 01, 2024 9.240 9.370 9.110 9.140 1,201,984 +0.02(+0.22%)
Feb 29, 2024 9.170 9.415 9.060 9.120 10,622,920 -0.01(-0.11%)
Feb 28, 2024 9.380 9.410 9.130 9.130 1,592,866 -0.54(-5.58%)
Feb 27, 2024 9.360 9.705 9.170 9.670 3,477,814 +0.44(+4.77%)
Feb 26, 2024 9.110 9.305 9.060 9.230 1,187,118 +0.02(+0.22%)
Feb 23, 2024 9.230 9.270 9.050 9.210 1,410,447 -0.01(-0.11%)
Feb 22, 2024 9.380 9.390 9.050 9.220 1,833,130 -0.09(-0.97%)
Feb 21, 2024 9.590 9.590 9.185 9.310 1,920,598 +0.00(+0.00%)
Feb 20, 2024 9.170 9.310 8.940 9.310 1,755,071 +0.01(+0.11%)
Feb 16, 2024 9.500 9.740 9.270 9.300 1,543,896 -0.07(-0.75%)
Feb 15, 2024 9.340 9.480 9.250 9.370 1,654,393 +0.08(+0.86%)
Feb 14, 2024 8.970 9.290 8.940 9.290 3,608,229 +0.52(+5.93%)
Feb 13, 2024 9.080 9.130 8.745 8.770 1,626,658 -0.47(-5.09%)
Feb 12, 2024 8.900 9.249 8.870 9.240 1,182,170 +0.43(+4.88%)
Feb 09, 2024 8.950 8.950 8.690 8.810 1,402,731 -0.13(-1.45%)
Feb 08, 2024 8.880 9.080 8.660 8.940 1,967,060 +0.00(+0.00%)
Feb 07, 2024 8.730 8.955 8.580 8.940 1,293,651 -0.10(-1.11%)
Feb 06, 2024 8.720 9.160 8.720 9.040 3,078,317 +0.71(+8.52%)
Feb 05, 2024 8.530 8.555 8.261 8.330 3,933,414 -0.11(-1.30%)
Feb 02, 2024 8.400 8.525 8.390 8.440 2,301,233 -0.08(-0.94%)
Feb 01, 2024 8.190 8.600 8.170 8.520 1,786,014 +0.42(+5.19%)
Jan 31, 2024 8.000 8.320 7.850 8.100 1,749,562 +0.00(+0.00%)
Jan 30, 2024 8.150 8.230 8.090 8.100 799,729 -0.16(-1.94%)
Jan 29, 2024 8.290 8.310 8.150 8.260 944,246 -0.06(-0.72%)
Jan 26, 2024 8.360 8.450 8.150 8.320 1,244,043 -0.20(-2.35%)
Jan 25, 2024 8.710 8.800 8.453 8.520 2,339,661 -0.15(-1.73%)
Jan 24, 2024 9.090 9.130 8.660 8.670 1,779,489 +0.02(+0.23%)
Jan 23, 2024 8.830 9.290 8.520 8.650 2,864,186 +0.28(+3.35%)
Jan 22, 2024 7.900 8.420 7.850 8.370 3,414,936 +0.25(+3.08%)
Jan 19, 2024 8.000 8.210 7.840 8.120 2,295,456 -0.11(-1.34%)
Jan 18, 2024 8.390 8.390 8.165 8.230 2,812,451 -0.04(-0.48%)
Jan 17, 2024 8.350 8.360 8.120 8.270 3,841,694 -0.34(-3.95%)
Jan 16, 2024 8.920 8.982 8.555 8.610 2,018,709 -0.42(-4.65%)
Jan 12, 2024 9.210 9.470 9.020 9.030 1,419,790 -0.10(-1.10%)
Jan 11, 2024 9.330 9.330 8.780 9.130 3,484,957 -0.42(-4.40%)
Jan 10, 2024 9.620 9.762 9.550 9.550 996,994 -0.07(-0.73%)
Jan 09, 2024 9.850 9.865 9.525 9.620 1,943,994 -0.31(-3.12%)
Jan 08, 2024 9.880 10.07 9.660 9.930 1,158,494 -0.18(-1.78%)
Jan 05, 2024 10.33 10.43 10.03 10.11 1,125,196 -0.31(-2.98%)
Jan 04, 2024 10.49 10.53 10.36 10.42 1,190,688 -0.13(-1.23%)
Jan 03, 2024 10.41 10.66 10.30 10.55 2,454,324 +0.02(+0.19%)
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.