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 (%)
May 29, 2020 28.32 29.05 27.20 28.93 2,428,468 +0.73(+2.60%)
May 28, 2020 28.95 28.95 28.12 28.19 1,819,217 -0.79(-2.72%)
May 27, 2020 28.36 29.34 27.90 28.98 2,916,973 +0.96(+3.42%)
May 26, 2020 28.91 29.25 27.74 28.02 5,126,528 -0.07(-0.23%)
May 22, 2020 30.13 30.37 27.92 28.09 6,905,764 -3.02(-9.70%)
May 21, 2020 31.74 31.96 30.68 31.11 4,593,341 -1.16(-3.58%)
May 20, 2020 33.82 34.55 31.63 32.26 3,925,475 -1.11(-3.32%)
May 19, 2020 35.04 35.19 33.06 33.37 3,117,219 -1.03(-3.01%)
May 18, 2020 34.04 34.62 33.39 34.41 1,829,154 +1.45(+4.39%)
May 15, 2020 31.68 33.09 31.50 32.96 1,366,877 +0.48(+1.48%)
May 14, 2020 32.80 32.80 30.70 32.48 2,338,007 -0.45(-1.37%)
May 13, 2020 34.14 34.22 32.55 32.93 1,648,294 -0.98(-2.88%)
May 12, 2020 34.68 34.87 33.89 33.91 953,175 -0.28(-0.82%)
May 11, 2020 33.99 34.68 33.29 34.19 907,038 -0.11(-0.33%)
May 08, 2020 34.78 34.88 33.98 34.30 1,228,700 -0.37(-1.06%)
May 07, 2020 34.10 34.73 33.94 34.67 867,789 +0.86(+2.53%)
May 06, 2020 33.89 34.43 33.00 33.82 1,036,681 +0.90(+2.74%)
May 05, 2020 33.16 33.98 32.77 32.91 912,998 +0.39(+1.19%)
May 04, 2020 32.81 34.05 32.25 32.53 1,345,680 -0.36(-1.09%)
May 01, 2020 33.90 33.99 32.56 32.88 2,027,021 -2.40(-6.79%)
Apr 30, 2020 34.73 35.95 34.23 35.28 1,502,046 +0.63(+1.82%)
Apr 29, 2020 35.09 35.86 34.60 34.65 1,032,582 +0.20(+0.57%)
Apr 28, 2020 35.53 35.55 33.97 34.45 1,109,500 -0.50(-1.43%)
Apr 27, 2020 35.11 35.72 34.67 34.95 1,002,968 +0.65(+1.89%)
Apr 24, 2020 33.82 34.37 33.37 34.30 787,151 +0.51(+1.50%)
Apr 23, 2020 33.90 34.61 33.66 33.80 1,238,596 +0.01(+0.03%)
Apr 22, 2020 33.82 34.46 33.30 33.79 872,566 +0.45(+1.35%)
Apr 21, 2020 33.06 33.71 32.25 33.34 1,238,004 -0.75(-2.21%)
Apr 20, 2020 34.00 34.82 33.90 34.09 987,288 -0.40(-1.17%)
Apr 17, 2020 34.16 35.64 33.94 34.49 1,661,846 +0.83(+2.46%)
Apr 16, 2020 32.93 33.88 32.93 33.66 1,053,662 +0.86(+2.61%)
Apr 15, 2020 32.18 32.94 31.78 32.81 684,854 -0.32(-0.97%)
Apr 14, 2020 33.07 33.42 32.68 33.13 2,242,933 +0.80(+2.47%)
Apr 13, 2020 33.37 33.37 31.87 32.33 1,308,756 -1.16(-3.45%)
Apr 09, 2020 33.77 34.49 32.75 33.49 1,303,054 +0.08(+0.23%)
Apr 08, 2020 34.29 34.76 33.39 33.41 1,564,893 -1.03(-3.00%)
Apr 07, 2020 32.43 35.56 32.42 34.45 3,023,353 +2.59(+8.15%)
Apr 06, 2020 30.99 31.95 30.80 31.85 1,155,030 +1.77(+5.87%)
Apr 03, 2020 30.37 31.00 29.46 30.08 792,895 -0.31(-1.02%)
Apr 02, 2020 30.23 30.86 30.00 30.39 1,209,747 +0.31(+1.03%)
Apr 01, 2020 30.37 31.48 29.85 30.08 1,597,134 -1.04(-3.35%)
Mar 31, 2020 31.07 31.94 30.50 31.13 1,351,071 +0.24(+0.76%)
Mar 30, 2020 31.59 31.96 30.20 30.89 1,674,319 -0.63(-2.00%)
Mar 27, 2020 32.62 32.94 31.07 31.52 1,429,211 -2.09(-6.21%)
Mar 26, 2020 32.89 34.08 32.68 33.61 991,978 +0.74(+2.26%)
Mar 25, 2020 32.90 34.13 32.65 32.87 2,124,496 -0.45(-1.35%)
Mar 24, 2020 33.30 34.05 32.60 33.32 1,639,165 +1.28(+3.99%)
Mar 23, 2020 31.25 32.97 30.23 32.04 1,868,329 +0.65(+2.07%)
Mar 20, 2020 32.02 34.24 30.86 31.39 2,205,194 +0.05(+0.15%)
Mar 19, 2020 28.21 32.11 28.00 31.34 3,170,228 +2.83(+9.92%)
Mar 18, 2020 30.14 30.38 27.73 28.51 4,357,811 -3.57(-11.13%)
Mar 17, 2020 31.59 34.04 31.02 32.09 2,341,238 +0.95(+3.05%)
Mar 16, 2020 31.80 33.29 30.55 31.14 4,048,724 -4.60(-12.86%)
Mar 13, 2020 36.52 37.09 34.15 35.73 2,145,945 +1.32(+3.82%)
Mar 12, 2020 35.70 35.70 32.90 34.42 3,303,976 -2.98(-7.97%)
Mar 11, 2020 38.32 39.24 36.81 37.40 2,302,098 -1.92(-4.88%)
Mar 10, 2020 38.72 39.33 37.73 39.31 2,760,728 +1.95(+5.21%)
Mar 09, 2020 37.50 38.63 36.96 37.37 2,706,876 -2.08(-5.27%)
Mar 06, 2020 39.85 40.37 38.80 39.45 2,137,648 -1.41(-3.45%)
Mar 05, 2020 40.26 41.69 40.24 40.86 1,918,975 -0.26(-0.64%)
Mar 04, 2020 40.51 41.25 40.10 41.12 1,693,189 +1.02(+2.53%)
Mar 03, 2020 39.56 41.26 39.12 40.10 2,563,405 +0.04(+0.09%)
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.