Skip to main content

Weibo Corp ADR (NQ: WB )

9.090 -0.410 (-4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 17.02 17.02 16.42 16.46 1,364,332 +0.31(+1.92%)
Apr 27, 2023 15.88 16.37 15.01 16.15 928,096 +0.53(+3.37%)
Apr 26, 2023 15.72 15.76 15.46 15.62 752,431 +0.61(+4.07%)
Apr 25, 2023 15.16 15.26 14.90 15.01 909,749 -0.34(-2.20%)
Apr 24, 2023 15.58 15.62 15.27 15.35 784,968 -0.39(-2.45%)
Apr 21, 2023 15.75 15.84 15.58 15.74 625,743 -0.11(-0.71%)
Apr 20, 2023 15.98 16.20 15.76 15.85 712,823 -0.20(-1.23%)
Apr 19, 2023 15.98 16.19 15.98 16.05 772,630 -0.15(-0.93%)
Apr 18, 2023 16.69 16.74 16.18 16.20 390,587 -0.49(-2.93%)
Apr 17, 2023 16.79 16.90 16.55 16.69 623,577 +0.39(+2.42%)
Apr 14, 2023 16.77 16.84 16.27 16.29 499,359 -0.36(-2.15%)
Apr 13, 2023 16.61 17.01 16.54 16.65 1,472,001 +0.37(+2.25%)
Apr 12, 2023 16.71 16.73 16.15 16.28 767,509 -0.43(-2.59%)
Apr 11, 2023 16.73 17.03 16.67 16.71 537,075 +0.04(+0.23%)
Apr 10, 2023 16.88 16.88 16.46 16.68 1,013,796 -0.40(-2.37%)
Apr 06, 2023 16.97 17.25 16.83 17.08 706,158 +0.11(+0.66%)
Apr 05, 2023 17.57 17.57 16.56 16.97 1,276,392 -0.78(-4.40%)
Apr 04, 2023 17.66 18.12 17.54 17.75 1,733,636 -0.13(-0.74%)
Apr 03, 2023 18.42 18.49 17.50 17.88 1,462,949 -0.98(-5.18%)
Mar 31, 2023 20.21 20.29 18.61 18.86 4,545,274 +0.02(+0.10%)
Mar 30, 2023 18.80 19.13 18.64 18.84 2,237,367 +0.43(+2.35%)
Mar 29, 2023 18.30 18.59 18.07 18.41 1,111,211 +0.34(+1.87%)
Mar 28, 2023 18.06 18.28 17.81 18.07 4,961,537 +0.78(+4.51%)
Mar 27, 2023 17.22 17.51 17.03 17.29 1,046,866 -0.31(-1.76%)
Mar 24, 2023 17.40 17.96 17.19 17.60 982,803 -0.08(-0.48%)
Mar 23, 2023 17.30 17.90 17.20 17.68 1,436,270 +1.25(+7.61%)
Mar 22, 2023 15.95 16.91 15.78 16.43 1,537,173 +0.53(+3.31%)
Mar 21, 2023 16.06 16.29 15.85 15.91 1,307,562 +0.36(+2.30%)
Mar 20, 2023 14.99 15.65 14.75 15.55 553,199 +0.07(+0.42%)
Mar 17, 2023 15.96 15.98 15.23 15.48 1,282,895 -0.01(-0.06%)
Mar 16, 2023 14.91 15.49 14.75 15.49 679,652 +0.35(+2.30%)
Mar 15, 2023 15.19 15.27 14.83 15.14 678,790 -0.46(-2.95%)
Mar 14, 2023 15.46 15.72 15.31 15.61 542,838 +0.03(+0.18%)
Mar 13, 2023 15.43 15.77 15.38 15.58 512,991 -0.01(-0.06%)
Mar 10, 2023 15.52 16.02 15.41 15.59 838,794 +0.00(+0.00%)
Mar 09, 2023 16.15 16.35 15.57 15.59 1,074,490 -0.86(-5.26%)
Mar 08, 2023 16.24 16.53 16.13 16.45 967,587 -0.21(-1.24%)
Mar 07, 2023 16.97 17.05 16.55 16.66 1,248,906 -0.56(-3.28%)
Mar 06, 2023 17.61 17.96 17.04 17.22 2,044,099 -0.76(-4.23%)
Mar 03, 2023 18.18 18.42 17.89 17.98 1,653,497 -0.24(-1.34%)
Mar 02, 2023 17.86 18.92 17.64 18.23 1,554,828 +0.25(+1.41%)
Mar 01, 2023 20.06 20.19 17.49 17.97 2,792,211 -1.47(-7.54%)
Feb 28, 2023 20.16 20.23 19.44 19.44 2,219,051 +0.09(+0.49%)
Feb 27, 2023 19.72 20.00 19.30 19.35 993,347 +0.08(+0.39%)
Feb 24, 2023 18.91 19.43 18.90 19.27 801,609 -0.32(-1.63%)
Feb 23, 2023 20.02 20.23 19.38 19.59 936,453 -0.04(-0.19%)
Feb 22, 2023 19.93 20.33 19.57 19.63 1,010,748 -0.17(-0.85%)
Feb 21, 2023 19.37 19.82 19.00 19.80 1,212,777 -0.20(-0.99%)
Feb 17, 2023 20.55 20.72 19.93 20.00 1,067,441 -1.11(-5.26%)
Feb 16, 2023 20.98 21.23 20.55 21.11 718,060 -0.14(-0.66%)
Feb 15, 2023 21.58 21.85 20.92 21.25 767,452 -0.53(-2.42%)
Feb 14, 2023 21.22 21.97 21.12 21.77 1,054,372 -0.12(-0.56%)
Feb 13, 2023 21.91 22.23 21.62 21.89 873,745 +0.69(+3.24%)
Feb 10, 2023 21.26 21.58 21.10 21.21 626,717 -0.86(-3.88%)
Feb 09, 2023 22.64 22.74 21.89 22.06 734,333 +0.35(+1.60%)
Feb 08, 2023 22.25 22.40 21.61 21.72 716,435 -0.59(-2.65%)
Feb 07, 2023 22.42 22.77 21.77 22.31 676,620 +0.36(+1.63%)
Feb 06, 2023 22.09 22.43 21.77 21.95 1,839,271 -0.68(-2.99%)
Feb 03, 2023 23.39 23.73 22.63 22.63 976,336 -1.29(-5.39%)
Feb 02, 2023 23.66 24.04 23.50 23.92 1,066,186 +0.24(+1.03%)
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.