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 (%)
Nov 30, 2023 10.51 10.54 9.620 10.11 13,191,749 -1.21(-10.69%)
Nov 29, 2023 11.58 11.68 11.30 11.32 880,050 -0.37(-3.17%)
Nov 28, 2023 11.93 11.93 11.64 11.69 908,210 -0.29(-2.42%)
Nov 27, 2023 12.07 12.11 11.93 11.98 582,065 -0.26(-2.12%)
Nov 24, 2023 11.91 12.29 11.91 12.24 326,465 +0.23(+1.92%)
Nov 22, 2023 12.04 12.08 11.84 12.01 369,437 +0.12(+1.01%)
Nov 21, 2023 12.06 12.20 11.82 11.89 725,813 -0.34(-2.78%)
Nov 20, 2023 11.82 12.47 11.78 12.23 827,785 +0.53(+4.53%)
Nov 17, 2023 11.67 11.89 11.47 11.70 814,408 +0.00(+0.00%)
Nov 16, 2023 11.45 12.10 11.41 11.70 890,016 -0.51(-4.18%)
Nov 15, 2023 11.87 12.54 11.87 12.21 996,394 +0.60(+5.17%)
Nov 14, 2023 11.29 11.71 11.22 11.61 1,134,392 +0.52(+4.69%)
Nov 13, 2023 11.36 11.59 11.07 11.09 894,304 -0.16(-1.42%)
Nov 10, 2023 11.30 11.33 11.05 11.25 792,813 -0.12(-1.06%)
Nov 09, 2023 12.03 12.10 11.32 11.37 992,627 -0.69(-5.72%)
Nov 08, 2023 12.04 12.38 12.01 12.06 582,300 -0.08(-0.66%)
Nov 07, 2023 12.21 12.29 11.99 12.14 455,545 -0.20(-1.62%)
Nov 06, 2023 12.38 12.64 12.30 12.34 839,797 +0.20(+1.65%)
Nov 03, 2023 12.05 12.37 12.04 12.14 655,867 +0.36(+3.06%)
Nov 02, 2023 11.65 11.93 11.60 11.78 666,753 +0.22(+1.90%)
Nov 01, 2023 11.79 11.79 11.36 11.56 917,165 -0.27(-2.28%)
Oct 31, 2023 11.80 11.87 11.37 11.83 1,254,858 -0.25(-2.07%)
Oct 30, 2023 12.23 12.28 11.85 12.08 759,254 +0.04(+0.33%)
Oct 27, 2023 12.15 12.24 11.98 12.04 487,257 +0.08(+0.67%)
Oct 26, 2023 11.97 12.04 11.67 11.96 670,471 -0.01(-0.08%)
Oct 25, 2023 12.01 12.15 11.80 11.97 566,603 -0.22(-1.80%)
Oct 24, 2023 11.50 12.41 11.50 12.19 753,429 +0.70(+6.09%)
Oct 23, 2023 11.46 11.68 11.22 11.49 511,714 -0.02(-0.17%)
Oct 20, 2023 11.60 11.78 11.51 11.51 623,350 -0.20(-1.71%)
Oct 19, 2023 11.96 12.07 11.70 11.71 699,915 -0.33(-2.74%)
Oct 18, 2023 12.11 12.18 11.93 12.04 565,099 -0.26(-2.11%)
Oct 17, 2023 12.14 12.52 12.14 12.30 524,186 -0.04(-0.32%)
Oct 16, 2023 12.13 12.49 12.04 12.34 602,180 +0.08(+0.65%)
Oct 13, 2023 12.50 12.50 12.19 12.26 482,143 -0.28(-2.23%)
Oct 12, 2023 13.16 13.22 12.50 12.54 840,343 -0.67(-5.07%)
Oct 11, 2023 13.29 13.54 13.16 13.21 621,179 +0.04(+0.30%)
Oct 10, 2023 12.83 13.35 12.83 13.17 897,208 +0.41(+3.21%)
Oct 09, 2023 12.23 12.91 12.23 12.76 1,195,735 +0.36(+2.90%)
Oct 06, 2023 11.78 12.43 11.71 12.40 1,688,964 +0.64(+5.44%)
Oct 05, 2023 12.10 12.10 11.65 11.76 1,617,447 -0.43(-3.53%)
Oct 04, 2023 12.10 12.27 11.93 12.19 1,147,366 -0.02(-0.16%)
Oct 03, 2023 12.25 12.36 12.05 12.21 1,237,320 -0.37(-2.94%)
Oct 02, 2023 12.45 12.68 12.42 12.58 1,180,797 +0.04(+0.32%)
Sep 29, 2023 12.68 12.77 12.31 12.54 1,670,755 +0.04(+0.32%)
Sep 28, 2023 12.15 12.62 12.01 12.50 1,491,037 +0.26(+2.12%)
Sep 27, 2023 12.22 12.32 11.98 12.24 1,181,894 +0.12(+0.99%)
Sep 26, 2023 12.13 12.25 12.05 12.12 1,343,599 -0.16(-1.30%)
Sep 25, 2023 11.88 12.36 12.23 12.28 1,138,607 -0.01(-0.08%)
Sep 22, 2023 12.24 12.40 12.07 12.29 586,485 +0.50(+4.24%)
Sep 21, 2023 11.61 11.81 11.55 11.79 680,835 -0.14(-1.17%)
Sep 20, 2023 11.89 12.02 11.86 11.93 626,653 -0.04(-0.33%)
Sep 19, 2023 11.98 12.14 11.94 11.97 678,244 +0.01(+0.08%)
Sep 18, 2023 11.90 12.09 11.68 11.96 949,301 +0.00(+0.00%)
Sep 15, 2023 12.12 12.34 11.92 11.96 873,987 -0.07(-0.58%)
Sep 14, 2023 12.11 12.19 12.00 12.03 397,015 +0.02(+0.17%)
Sep 13, 2023 12.08 12.19 11.96 12.01 561,677 -0.09(-0.74%)
Sep 12, 2023 12.34 12.44 12.04 12.10 777,706 -0.22(-1.79%)
Sep 11, 2023 12.60 12.62 12.28 12.32 785,462 -0.01(-0.08%)
Sep 08, 2023 12.48 12.58 12.25 12.33 515,818 -0.19(-1.52%)
Sep 07, 2023 12.82 12.88 12.42 12.52 710,217 -0.76(-5.72%)
Sep 06, 2023 13.00 13.40 13.00 13.28 944,906 +0.21(+1.61%)
Sep 05, 2023 13.34 13.49 12.98 13.07 664,049 -0.51(-3.76%)
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.