Skip to main content

Weibo Corp ADR (NQ: WB )

9.270 -0.230 (-2.42%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.13 13.18 12.89 12.90 1,671,906 -0.24(-1.83%)
Aug 30, 2023 13.01 13.34 13.01 13.14 701,905 -0.19(-1.43%)
Aug 29, 2023 13.69 13.69 13.20 13.33 1,172,041 -0.15(-1.11%)
Aug 28, 2023 12.62 13.54 12.62 13.48 1,450,359 +0.99(+7.93%)
Aug 25, 2023 13.35 13.36 12.30 12.49 2,443,292 -1.21(-8.83%)
Aug 24, 2023 13.83 14.23 13.11 13.70 1,658,990 +0.42(+3.16%)
Aug 23, 2023 13.11 13.34 13.09 13.28 778,486 +0.12(+0.91%)
Aug 22, 2023 13.16 13.23 12.91 13.16 3,865,841 +0.25(+1.94%)
Aug 21, 2023 12.62 12.95 12.55 12.91 663,893 +0.26(+2.06%)
Aug 18, 2023 12.71 12.83 12.46 12.65 1,253,828 -0.57(-4.31%)
Aug 17, 2023 13.47 13.50 13.15 13.22 935,319 +0.03(+0.23%)
Aug 16, 2023 13.18 13.29 12.90 13.19 507,289 -0.27(-2.01%)
Aug 15, 2023 13.50 13.63 13.20 13.46 537,389 -0.18(-1.32%)
Aug 14, 2023 13.52 13.76 13.27 13.64 573,240 -0.05(-0.37%)
Aug 11, 2023 13.76 13.87 13.51 13.69 773,424 -0.50(-3.52%)
Aug 10, 2023 14.16 14.71 14.16 14.19 700,068 +0.28(+2.01%)
Aug 09, 2023 14.01 14.04 13.66 13.91 540,803 +0.14(+1.02%)
Aug 08, 2023 13.68 13.81 13.30 13.77 847,971 -0.17(-1.22%)
Aug 07, 2023 14.47 14.49 13.90 13.94 1,470,237 -0.49(-3.40%)
Aug 04, 2023 14.87 14.90 14.41 14.43 780,486 -0.36(-2.43%)
Aug 03, 2023 14.75 15.01 14.65 14.79 881,063 +0.44(+3.07%)
Aug 02, 2023 14.70 14.74 14.02 14.35 1,290,146 -0.80(-5.28%)
Aug 01, 2023 15.41 15.71 14.99 15.15 1,815,354 -0.60(-3.81%)
Jul 31, 2023 15.36 16.02 15.27 15.75 1,660,256 +0.39(+2.54%)
Jul 28, 2023 14.81 15.48 14.81 15.36 3,185,947 +1.09(+7.68%)
Jul 27, 2023 14.65 14.65 14.08 14.27 1,152,647 -0.23(-1.62%)
Jul 26, 2023 14.26 14.78 14.20 14.50 980,793 +0.26(+1.83%)
Jul 25, 2023 14.68 14.98 14.14 14.24 971,340 -0.05(-0.35%)
Jul 24, 2023 13.50 14.43 13.44 14.29 1,469,879 +0.79(+5.85%)
Jul 21, 2023 13.68 13.80 13.43 13.50 507,668 +0.01(+0.07%)
Jul 20, 2023 13.67 13.67 13.44 13.49 456,493 -0.30(-2.18%)
Jul 19, 2023 13.66 14.26 13.60 13.79 1,206,671 +0.40(+2.99%)
Jul 18, 2023 13.70 13.84 13.34 13.39 1,533,556 -0.53(-3.81%)
Jul 17, 2023 13.85 14.02 13.68 13.92 557,215 -0.18(-1.28%)
Jul 14, 2023 14.18 14.43 13.90 14.10 672,935 -0.36(-2.49%)
Jul 13, 2023 14.45 14.61 14.28 14.46 1,805,859 +0.36(+2.55%)
Jul 12, 2023 13.88 14.28 13.79 14.10 1,161,781 +0.65(+4.83%)
Jul 11, 2023 13.50 13.70 13.13 13.45 803,611 +0.08(+0.64%)
Jul 10, 2023 13.16 13.39 13.12 13.37 1,195,686 +0.03(+0.19%)
Jul 07, 2023 12.99 13.51 12.97 13.34 1,007,951 +0.48(+3.73%)
Jul 06, 2023 12.93 13.09 12.77 12.86 599,702 -0.24(-1.83%)
Jul 05, 2023 13.23 13.23 12.87 13.10 707,373 -0.33(-2.46%)
Jul 03, 2023 13.51 13.81 13.32 13.43 690,424 +0.32(+2.44%)
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%)
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.