Skip to main content

Weibo Corp ADR (NQ: WB )

9.135 -0.365 (-3.84%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.