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 -0.89(-5.86%)
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%)
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%)
Feb 01, 2023 22.25 23.78 22.24 23.67 2,521,000 +2.28(+10.68%)
Jan 31, 2023 21.43 22.05 21.34 21.39 920,965 -0.21(-0.96%)
Jan 30, 2023 22.10 22.10 21.09 21.59 1,688,630 -1.26(-5.51%)
Jan 27, 2023 23.02 23.62 22.49 22.85 1,822,245 -0.67(-2.84%)
Jan 26, 2023 21.24 23.82 21.22 23.52 3,776,214 +2.89(+13.99%)
Jan 25, 2023 20.68 20.96 20.53 20.64 652,558 -0.33(-1.57%)
Jan 24, 2023 20.72 21.11 20.69 20.96 909,024 +0.02(+0.09%)
Jan 23, 2023 20.72 21.14 20.64 20.95 1,373,900 +0.24(+1.18%)
Jan 20, 2023 20.54 21.03 20.20 20.70 1,410,671 +0.77(+3.87%)
Jan 19, 2023 19.05 19.97 18.96 19.93 1,770,419 +1.00(+5.26%)
Jan 18, 2023 19.78 19.84 18.77 18.93 1,323,840 -0.55(-2.85%)
Jan 17, 2023 19.16 19.64 18.91 19.49 1,672,898 +0.04(+0.19%)
Jan 13, 2023 18.81 19.58 18.75 19.45 2,150,491 +0.63(+3.35%)
Jan 12, 2023 18.88 19.20 18.48 18.82 1,410,426 -0.32(-1.67%)
Jan 11, 2023 19.55 19.67 18.92 19.14 1,814,202 -0.41(-2.12%)
Jan 10, 2023 19.04 19.70 18.99 19.55 2,776,703 +0.67(+3.53%)
Jan 09, 2023 19.67 20.19 18.85 18.89 4,549,127 +0.39(+2.08%)
Jan 06, 2023 18.43 18.69 17.80 18.50 3,122,298 -0.25(-1.35%)
Jan 05, 2023 18.27 18.84 17.92 18.75 3,131,458 -0.08(-0.45%)
Jan 04, 2023 18.75 19.11 18.38 18.84 6,931,201 -0.12(-0.64%)
Jan 03, 2023 18.43 19.49 18.39 18.96 1,425,901 +0.99(+5.49%)
Dec 30, 2022 17.40 17.99 17.40 17.97 616,988 -0.07(-0.36%)
Dec 29, 2022 17.42 18.09 17.14 18.04 1,170,114 +0.79(+4.58%)
Dec 28, 2022 18.37 18.48 17.15 17.25 1,866,039 -1.08(-5.90%)
Dec 27, 2022 16.95 18.51 16.95 18.33 1,566,582 +1.49(+8.82%)
Dec 23, 2022 17.51 17.78 16.75 16.85 1,072,539 -0.67(-3.81%)
Dec 22, 2022 17.45 17.82 17.20 17.51 931,809 +0.06(+0.32%)
Dec 21, 2022 16.66 17.61 16.38 17.46 1,537,379 +0.82(+4.92%)
Dec 20, 2022 15.99 16.71 15.99 16.64 2,402,165 +0.30(+1.81%)
Dec 19, 2022 16.49 16.71 16.18 16.34 750,531 -0.19(-1.17%)
Dec 16, 2022 17.27 17.48 16.51 16.54 1,112,531 -0.77(-4.45%)
Dec 15, 2022 17.58 17.91 16.81 17.31 1,321,573 -0.03(-0.16%)
Dec 14, 2022 16.92 17.48 16.58 17.34 1,813,657 -0.04(-0.22%)
Dec 13, 2022 17.37 17.94 17.12 17.37 2,573,025 +0.72(+4.35%)
Dec 12, 2022 16.48 16.97 16.09 16.65 1,282,868 -0.31(-1.83%)
Dec 09, 2022 16.93 17.25 16.40 16.96 4,737,516 +0.33(+1.98%)
Dec 08, 2022 15.28 17.00 15.28 16.63 1,647,382 +2.08(+14.28%)
Dec 07, 2022 14.53 14.84 14.28 14.55 989,268 -0.79(-5.15%)
Dec 06, 2022 15.63 15.65 14.77 15.34 709,455 -0.18(-1.15%)
Dec 05, 2022 15.64 15.90 15.16 15.52 1,690,302 +0.08(+0.55%)
Dec 02, 2022 14.24 15.66 14.24 15.44 1,928,629 +1.19(+8.38%)
Dec 01, 2022 14.57 15.08 14.20 14.24 974,336 -0.74(-4.96%)
Nov 30, 2022 14.57 15.50 14.40 14.99 3,954,244 +1.13(+8.14%)
Nov 29, 2022 13.16 14.05 12.94 13.86 1,021,947 +1.27(+10.08%)
Nov 28, 2022 12.35 12.97 12.23 12.59 3,050,332 +0.20(+1.59%)
Nov 25, 2022 12.64 12.71 12.32 12.39 430,046 -0.60(-4.63%)
Nov 23, 2022 12.92 13.11 12.84 12.99 547,427 +0.11(+0.88%)
Nov 22, 2022 12.99 12.99 12.43 12.88 749,643 -0.11(-0.87%)
Nov 21, 2022 13.16 13.42 12.74 12.99 699,879 -0.55(-4.03%)
Nov 18, 2022 14.57 14.65 13.24 13.54 994,177 -1.41(-9.43%)
Nov 17, 2022 12.90 15.07 12.25 14.95 1,984,655 +1.02(+7.36%)
Nov 16, 2022 14.30 14.36 13.67 13.92 1,127,029 -0.51(-3.52%)
Nov 15, 2022 13.79 14.78 13.69 14.43 1,555,204 +1.49(+11.55%)
Nov 14, 2022 13.26 13.62 12.91 12.94 875,043 -0.23(-1.78%)
Nov 11, 2022 12.64 13.25 12.42 13.17 963,271 +0.94(+7.69%)
Nov 10, 2022 12.10 12.33 11.95 12.23 1,005,607 +0.71(+6.20%)
Nov 09, 2022 11.97 12.13 11.47 11.52 886,167 -0.82(-6.63%)
Nov 08, 2022 12.18 12.56 11.86 12.33 582,071 -0.05(-0.38%)
Nov 07, 2022 12.64 12.96 12.37 12.38 940,876 +0.01(+0.08%)
Nov 04, 2022 13.05 13.05 12.08 12.37 1,623,816 +0.45(+3.79%)
Nov 03, 2022 11.22 12.03 11.22 11.92 652,222 +0.35(+3.01%)
Nov 02, 2022 11.98 11.54 11.57 1,199,310 -0.14(-1.20%)
Nov 01, 2022 11.42 11.82 11.34 11.71 3,241,513 +1.07(+10.07%)
Oct 31, 2022 10.23 10.99 10.23 10.64 2,240,745 +0.41(+4.04%)
Oct 28, 2022 10.61 10.68 10.04 10.23 1,066,365 -0.86(-7.72%)
Oct 27, 2022 11.17 11.36 10.81 11.08 2,175,169 -0.39(-3.36%)
Oct 26, 2022 10.58 11.85 10.58 11.47 3,580,291 +0.85(+7.96%)
Oct 25, 2022 10.29 10.75 10.29 10.62 1,234,963 +0.55(+5.51%)
Oct 24, 2022 10.36 10.41 9.420 10.07 2,015,227 -1.45(-12.57%)
Oct 21, 2022 11.70 11.70 11.22 11.52 636,837 -0.38(-3.16%)
Oct 20, 2022 12.22 12.71 11.54 11.89 1,644,683 -0.08(-0.63%)
Oct 19, 2022 12.45 12.62 11.66 11.97 829,248 -0.82(-6.40%)
Oct 18, 2022 13.33 13.40 12.74 12.79 663,669 -0.24(-1.81%)
Oct 17, 2022 13.11 13.33 12.90 13.02 579,565 +0.18(+1.39%)
Oct 14, 2022 13.42 13.42 12.82 12.84 570,038 -0.31(-2.36%)
Oct 13, 2022 12.38 13.25 12.13 13.15 915,399 +0.20(+1.52%)
Oct 12, 2022 13.20 13.31 12.87 12.95 575,187 -0.24(-1.85%)
Oct 11, 2022 13.60 13.65 12.95 13.20 832,189 -0.66(-4.75%)
Oct 10, 2022 14.90 14.96 13.84 13.86 580,332 -1.17(-7.76%)
Oct 07, 2022 15.51 15.61 14.97 15.02 437,037 -0.77(-4.88%)
Oct 06, 2022 16.22 16.43 15.76 15.79 262,342 -0.61(-3.72%)
Oct 05, 2022 16.48 16.83 16.19 16.40 380,251 -0.18(-1.08%)
Oct 04, 2022 15.64 16.70 15.64 16.58 818,434 +1.15(+7.43%)
Oct 03, 2022 16.01 16.19 15.38 15.44 696,421 -0.64(-3.98%)
Sep 30, 2022 15.61 16.09 15.57 16.08 1,172,642 +0.32(+2.03%)
Sep 29, 2022 15.98 16.01 15.63 15.76 622,312 -0.74(-4.50%)
Sep 28, 2022 15.04 16.62 15.04 16.50 969,974 +1.25(+8.20%)
Sep 27, 2022 15.94 16.33 15.19 15.25 997,086 -0.59(-3.74%)
Sep 26, 2022 16.46 16.69 15.83 15.84 918,032 -0.59(-3.60%)
Sep 23, 2022 17.05 17.12 16.15 16.43 865,961 -0.92(-5.31%)
Sep 22, 2022 17.61 17.82 17.32 17.35 694,209 -0.25(-1.44%)
Sep 21, 2022 17.55 18.04 17.48 17.61 840,842 -0.19(-1.06%)
Sep 20, 2022 16.99 18.13 16.95 17.80 1,718,298 +0.73(+4.30%)
Sep 19, 2022 16.92 17.16 16.90 17.06 532,155 +0.05(+0.28%)
Sep 16, 2022 16.87 17.07 16.72 17.02 1,130,460 -0.01(-0.06%)
Sep 15, 2022 16.65 17.04 16.55 17.03 850,037 +0.20(+1.17%)
Sep 14, 2022 16.91 16.98 16.57 16.83 743,700 -0.18(-1.05%)
Sep 13, 2022 17.05 17.49 16.90 17.01 1,999,104 -0.73(-4.13%)
Sep 12, 2022 17.52 17.80 17.34 17.74 570,443 +0.25(+1.45%)
Sep 09, 2022 17.63 17.73 17.41 17.49 425,714 +0.23(+1.36%)
Sep 08, 2022 16.99 17.31 16.92 17.25 678,349 -0.06(-0.33%)
Sep 07, 2022 17.04 17.45 17.01 17.31 688,174 +0.24(+1.43%)
Sep 06, 2022 17.46 17.46 16.88 17.06 1,327,474 -0.84(-4.67%)
Sep 02, 2022 17.93 18.41 17.63 17.90 757,604 -0.60(-3.25%)
Sep 01, 2022 18.45 18.62 17.39 18.50 1,129,341 -0.95(-4.88%)
Aug 31, 2022 19.38 20.01 19.16 19.45 2,108,833 +0.99(+5.35%)
Aug 30, 2022 18.91 19.02 18.24 18.46 604,060 -0.36(-1.90%)
Aug 29, 2022 19.38 19.71 18.81 18.82 584,345 -0.55(-2.86%)
Aug 26, 2022 21.03 21.09 19.18 19.38 1,254,372 +0.39(+2.03%)
Aug 25, 2022 18.32 19.11 18.06 18.99 1,331,989 +1.20(+6.77%)
Aug 24, 2022 17.02 17.99 16.93 17.79 555,801 +0.55(+3.22%)
Aug 23, 2022 17.47 17.59 17.05 17.23 459,856 -0.22(-1.24%)
Aug 22, 2022 16.99 17.46 16.67 17.45 515,618 +0.34(+1.98%)
Aug 19, 2022 17.00 17.13 16.77 17.11 697,363 +0.11(+0.66%)
Aug 18, 2022 17.18 17.19 16.76 17.00 794,496 -0.31(-1.79%)
Aug 17, 2022 17.92 17.92 17.18 17.31 901,771 -0.80(-4.41%)
Aug 16, 2022 17.75 18.14 17.52 18.11 582,620 -0.06(-0.31%)
Aug 15, 2022 17.97 18.29 17.60 18.16 689,976 -0.14(-0.77%)
Aug 12, 2022 17.92 18.47 17.82 18.30 398,914 -0.10(-0.56%)
Aug 11, 2022 18.29 19.32 18.23 18.41 1,543,890 +0.42(+2.35%)
Aug 10, 2022 17.68 18.06 17.44 17.98 428,389 +0.34(+1.92%)
Aug 09, 2022 17.74 17.78 17.32 17.65 562,067 -0.43(-2.39%)
Aug 08, 2022 17.72 18.38 17.70 18.08 544,870 +0.25(+1.42%)
Aug 05, 2022 17.47 18.00 17.30 17.82 853,740 -0.01(-0.05%)
Aug 04, 2022 18.27 18.70 17.66 17.83 604,699 -0.07(-0.37%)
Aug 03, 2022 17.24 18.01 17.02 17.90 749,820 +0.55(+3.20%)
Aug 02, 2022 16.90 17.50 16.68 17.34 860,689 +0.16(+0.93%)
Aug 01, 2022 17.53 17.66 16.67 17.18 1,070,418 -0.88(-4.89%)
Jul 29, 2022 17.79 18.12 17.41 18.07 939,709 -0.32(-1.74%)
Jul 28, 2022 18.79 19.01 18.07 18.39 626,428 -0.40(-2.15%)
Jul 27, 2022 18.47 18.87 18.26 18.79 498,323 +0.56(+3.09%)
Jul 26, 2022 18.78 18.78 18.03 18.23 379,305 -0.42(-2.27%)
Jul 25, 2022 18.72 18.91 18.44 18.65 302,745 -0.16(-0.85%)
Jul 22, 2022 19.04 19.34 18.64 18.81 580,427 -0.46(-2.39%)
Jul 21, 2022 18.99 19.34 18.95 19.27 1,957,804 +0.39(+2.09%)
Jul 20, 2022 19.26 19.33 18.66 18.88 385,327 -0.37(-1.91%)
Jul 19, 2022 19.02 19.42 18.81 19.24 603,204 +0.44(+2.35%)
Jul 18, 2022 18.70 19.23 18.70 18.80 582,224 +0.65(+3.57%)
Jul 15, 2022 18.24 18.25 17.45 18.15 880,937 -0.19(-1.03%)
Jul 14, 2022 19.17 19.46 17.98 18.34 925,435 -0.96(-4.97%)
Jul 13, 2022 18.80 19.48 18.63 19.30 722,507 +0.19(+0.98%)
Jul 12, 2022 19.38 19.69 18.71 19.11 859,034 -0.18(-0.93%)
Jul 11, 2022 20.85 20.90 19.21 19.29 1,149,680 -2.18(-10.16%)
Jul 08, 2022 21.61 21.77 21.20 21.47 807,979 -0.41(-1.89%)
Jul 07, 2022 21.69 22.20 21.45 21.89 556,070 +0.29(+1.35%)
Jul 06, 2022 22.24 22.53 21.39 21.59 916,045 -0.98(-4.33%)
Jul 05, 2022 22.36 22.61 22.04 22.57 974,676 -0.21(-0.91%)
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.