Skip to main content

Weibo Corp ADR (NQ: WB )

9.325 -0.175 (-1.84%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.19 31.96 31.04 31.59 902,719 +0.25(+0.81%)
Jun 29, 2020 32.10 32.20 30.84 31.33 1,349,769 -0.67(-2.09%)
Jun 26, 2020 31.49 32.10 31.20 32.00 1,241,465 +0.13(+0.41%)
Jun 25, 2020 30.87 31.90 30.50 31.87 1,121,064 +0.88(+2.85%)
Jun 24, 2020 31.76 31.96 30.67 30.99 1,367,799 -1.15(-3.57%)
Jun 23, 2020 32.03 32.22 31.48 32.13 1,542,840 +0.26(+0.83%)
Jun 22, 2020 33.05 33.05 31.32 31.87 2,094,871 -0.92(-2.81%)
Jun 19, 2020 33.78 34.18 32.71 32.79 3,266,465 -0.24(-0.74%)
Jun 18, 2020 32.58 33.88 32.51 33.04 2,849,880 +0.52(+1.59%)
Jun 17, 2020 32.50 33.13 32.09 32.52 1,939,488 +0.13(+0.41%)
Jun 16, 2020 32.32 33.21 32.11 32.39 2,894,586 +0.96(+3.05%)
Jun 15, 2020 29.99 31.95 29.83 31.43 1,940,283 +0.90(+2.96%)
Jun 12, 2020 30.52 30.70 29.69 30.52 1,423,999 +0.67(+2.24%)
Jun 11, 2020 30.08 30.48 29.72 29.86 2,353,360 -0.98(-3.17%)
Jun 10, 2020 30.08 31.21 30.08 30.84 2,029,590 -0.28(-0.91%)
Jun 09, 2020 31.96 32.13 31.03 31.12 1,805,591 -1.33(-4.09%)
Jun 08, 2020 32.58 33.29 31.99 32.44 1,918,282 +0.10(+0.32%)
Jun 05, 2020 32.04 33.22 32.04 32.34 1,504,523 +0.81(+2.56%)
Jun 04, 2020 30.90 32.42 30.80 31.53 1,891,532 +0.53(+1.70%)
Jun 03, 2020 30.12 31.20 30.11 31.00 1,912,337 +1.24(+4.17%)
Jun 02, 2020 29.03 30.00 28.89 29.76 1,709,243 +1.09(+3.80%)
Jun 01, 2020 28.71 29.14 28.45 28.67 1,782,728 -0.25(-0.88%)
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%)
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.