Skip to main content

Weibo Corp ADR (NQ: WB )

10.40 +0.09 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 10.11 10.44 10.11 10.40 1,856,465 +0.09(+0.87%)
Dec 10, 2024 10.25 10.38 10.07 10.31 1,595,906 -0.26(-2.46%)
Dec 09, 2024 10.41 10.99 10.41 10.57 4,107,925 +0.75(+7.64%)
Dec 06, 2024 9.800 9.885 9.720 9.820 821,144 +0.22(+2.29%)
Dec 05, 2024 9.630 9.780 9.530 9.600 738,231 +0.03(+0.31%)
Dec 04, 2024 9.880 9.910 9.470 9.570 1,630,811 -0.33(-3.33%)
Dec 03, 2024 9.850 10.04 9.805 9.900 1,030,443 +0.14(+1.43%)
Dec 02, 2024 9.560 9.840 9.560 9.760 1,251,174 +0.16(+1.67%)
Nov 29, 2024 9.450 9.670 9.450 9.600 571,917 +0.14(+1.48%)
Nov 27, 2024 9.300 9.570 9.205 9.460 2,149,042 +0.38(+4.19%)
Nov 26, 2024 9.165 9.300 9.055 9.080 662,872 -0.13(-1.41%)
Nov 25, 2024 8.920 9.340 8.920 9.210 1,359,904 +0.29(+3.25%)
Nov 22, 2024 8.690 9.050 8.660 8.920 1,835,730 -0.05(-0.56%)
Nov 21, 2024 9.140 9.150 8.840 8.970 1,859,159 -0.21(-2.29%)
Nov 20, 2024 9.130 9.430 9.070 9.180 1,927,832 +0.13(+1.44%)
Nov 19, 2024 8.720 9.320 8.720 9.050 3,248,050 +0.54(+6.35%)
Nov 18, 2024 8.350 8.700 8.270 8.510 2,027,111 +0.16(+1.92%)
Nov 15, 2024 8.220 8.409 8.210 8.350 1,141,129 +0.15(+1.83%)
Nov 14, 2024 8.100 8.240 8.100 8.200 1,328,811 +0.01(+0.12%)
Nov 13, 2024 8.320 8.320 8.150 8.190 1,300,514 -0.08(-0.97%)
Nov 12, 2024 8.470 8.480 8.180 8.270 2,441,901 -0.35(-4.06%)
Nov 11, 2024 8.670 8.730 8.420 8.620 1,365,261 +0.00(+0.00%)
Nov 08, 2024 8.960 8.970 8.491 8.620 2,360,340 -0.65(-7.01%)
Nov 07, 2024 9.400 9.669 9.130 9.270 1,681,746 +0.25(+2.77%)
Nov 06, 2024 8.880 9.150 8.770 9.020 2,042,123 -0.27(-2.91%)
Nov 05, 2024 9.070 9.330 8.985 9.290 1,125,219 +0.41(+4.62%)
Nov 04, 2024 9.020 9.150 8.860 8.880 945,683 -0.08(-0.89%)
Nov 01, 2024 9.060 9.120 8.935 8.960 771,364 -0.09(-0.99%)
Oct 31, 2024 9.090 9.095 8.830 9.050 1,366,683 -0.11(-1.20%)
Oct 30, 2024 9.150 9.315 9.090 9.160 1,004,523 -0.12(-1.29%)
Oct 29, 2024 9.600 9.650 9.270 9.280 882,412 -0.31(-3.23%)
Oct 28, 2024 9.330 9.795 9.330 9.590 1,080,205 +0.32(+3.45%)
Oct 25, 2024 9.300 9.540 9.220 9.270 1,405,697 +0.23(+2.54%)
Oct 24, 2024 9.110 9.159 8.920 9.040 817,335 -0.07(-0.77%)
Oct 23, 2024 9.260 9.410 9.110 9.110 1,333,735 -0.13(-1.41%)
Oct 22, 2024 9.040 9.350 9.040 9.240 1,240,810 +0.23(+2.55%)
Oct 21, 2024 8.960 9.020 8.880 9.010 629,668 -0.08(-0.88%)
Oct 18, 2024 9.330 9.537 9.080 9.090 1,810,498 +0.30(+3.41%)
Oct 17, 2024 9.030 9.080 8.770 8.790 1,459,827 -0.50(-5.38%)
Oct 16, 2024 9.510 9.550 9.280 9.290 1,498,656 -0.06(-0.64%)
Oct 15, 2024 9.410 9.580 9.220 9.350 2,497,263 -0.35(-3.61%)
Oct 14, 2024 9.960 9.990 9.590 9.700 1,847,198 -0.49(-4.81%)
Oct 11, 2024 9.900 10.26 9.860 10.19 1,329,719 -0.01(-0.10%)
Oct 10, 2024 10.04 10.40 10.03 10.20 2,287,524 +0.19(+1.90%)
Oct 09, 2024 9.840 10.15 9.710 10.01 3,462,813 -0.25(-2.44%)
Oct 08, 2024 10.54 10.95 10.10 10.26 4,693,124 -1.45(-12.38%)
Oct 07, 2024 12.17 12.40 11.53 11.71 7,331,064 +0.06(+0.52%)
Oct 04, 2024 10.90 11.65 10.61 11.65 5,642,350 +1.05(+9.91%)
Oct 03, 2024 10.51 10.77 10.33 10.60 2,617,436 -0.60(-5.36%)
Oct 02, 2024 11.54 11.56 10.65 11.20 6,670,052 +0.40(+3.70%)
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.