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 (%)
Jun 30, 2023 13.19 13.38 13.10 13.11 524,454 -0.08(-0.61%)
Jun 29, 2023 13.00 13.19 12.87 13.19 1,041,879 -0.05(-0.42%)
Jun 28, 2023 13.37 13.44 12.91 13.24 879,228 -0.26(-1.89%)
Jun 27, 2023 13.45 13.68 13.33 13.50 2,022,605 +0.28(+2.12%)
Jun 26, 2023 13.37 13.52 13.19 13.22 523,366 -0.13(-0.97%)
Jun 23, 2023 13.49 13.55 12.91 13.35 1,188,028 +0.01(+0.07%)
Jun 22, 2023 13.28 13.41 13.08 13.34 861,407 +0.01(+0.07%)
Jun 21, 2023 13.43 13.66 13.30 13.33 866,084 -0.19(-1.39%)
Jun 20, 2023 13.96 14.23 13.37 13.52 2,465,319 -0.82(-5.71%)
Jun 16, 2023 14.64 14.72 13.87 14.34 1,796,279 +0.00(+0.00%)
Jun 15, 2023 14.63 14.87 14.33 14.34 1,682,997 +0.08(+0.59%)
Jun 14, 2023 13.89 14.48 13.89 14.25 3,405,225 +0.26(+1.88%)
Jun 13, 2023 13.78 14.01 13.65 13.99 1,065,859 +0.39(+2.91%)
Jun 12, 2023 13.44 14.09 13.38 13.59 718,453 +0.08(+0.56%)
Jun 09, 2023 14.01 14.07 13.44 13.52 1,505,579 -0.39(-2.77%)
Jun 08, 2023 13.77 14.23 13.73 13.90 1,625,714 +0.20(+1.44%)
Jun 07, 2023 13.52 13.98 13.52 13.71 1,152,995 +0.11(+0.83%)
Jun 06, 2023 13.23 13.88 13.23 13.59 1,025,486 +0.16(+1.19%)
Jun 05, 2023 13.72 13.76 13.34 13.43 549,212 -0.21(-1.52%)
Jun 02, 2023 13.72 13.84 13.45 13.64 1,302,808 +0.32(+2.40%)
Jun 01, 2023 12.88 13.51 12.82 13.32 1,347,932 +0.19(+1.43%)
May 31, 2023 13.33 13.33 12.40 13.13 2,346,336 -0.17(-1.31%)
May 30, 2023 14.28 14.33 12.84 13.31 3,091,354 -1.07(-7.42%)
May 26, 2023 14.57 14.71 14.20 14.37 1,603,387 -0.02(-0.13%)
May 25, 2023 14.36 15.09 14.27 14.39 1,934,494 -0.71(-4.67%)
May 24, 2023 15.09 15.40 14.86 15.10 1,294,943 -0.25(-1.65%)
May 23, 2023 15.66 15.95 15.27 15.35 1,462,935 -0.68(-4.22%)
May 22, 2023 16.06 16.20 15.88 16.03 429,182 +0.24(+1.49%)
May 19, 2023 16.15 16.22 15.37 15.79 1,330,787 +0.01(+0.06%)
May 18, 2023 16.61 16.61 15.67 15.78 862,552 -0.55(-3.34%)
May 17, 2023 15.91 16.36 15.89 16.33 763,707 +0.15(+0.93%)
May 16, 2023 15.68 16.37 15.68 16.18 1,157,701 +0.19(+1.18%)
May 15, 2023 15.28 16.13 15.14 15.99 895,367 +1.03(+6.91%)
May 12, 2023 14.96 15.11 14.81 14.96 707,610 -0.10(-0.69%)
May 11, 2023 14.47 15.22 14.47 15.06 662,298 +0.50(+3.42%)
May 10, 2023 14.57 14.94 14.32 14.56 683,708 -0.12(-0.83%)
May 09, 2023 14.69 14.78 14.49 14.68 457,776 -0.55(-3.58%)
May 08, 2023 15.58 15.58 15.14 15.23 353,101 -0.17(-1.10%)
May 05, 2023 15.55 15.69 15.27 15.40 355,029 -0.02(-0.12%)
May 04, 2023 15.34 15.76 15.32 15.42 435,639 +0.15(+0.99%)
May 03, 2023 15.20 15.33 14.96 15.27 479,099 +0.14(+0.93%)
May 02, 2023 15.78 15.78 14.90 15.13 763,703 -0.96(-5.96%)
May 01, 2023 16.28 16.63 15.88 16.09 694,249 -0.38(-2.28%)
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%)
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.