Skip to main content

Weibo Corp ADR (NQ: WB )

9.270 -0.230 (-2.42%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 18.43 19.49 18.39 18.96 1,425,901 +0.99(+5.49%)
Dec 30, 2022 17.40 17.99 17.40 17.97 616,988 -0.07(-0.36%)
Dec 29, 2022 17.42 18.09 17.14 18.04 1,170,114 +0.79(+4.58%)
Dec 28, 2022 18.37 18.48 17.15 17.25 1,866,039 -1.08(-5.90%)
Dec 27, 2022 16.95 18.51 16.95 18.33 1,566,582 +1.49(+8.82%)
Dec 23, 2022 17.51 17.78 16.75 16.85 1,072,539 -0.67(-3.81%)
Dec 22, 2022 17.45 17.82 17.20 17.51 931,809 +0.06(+0.32%)
Dec 21, 2022 16.66 17.61 16.38 17.46 1,537,379 +0.82(+4.92%)
Dec 20, 2022 15.99 16.71 15.99 16.64 2,402,165 +0.30(+1.81%)
Dec 19, 2022 16.49 16.71 16.18 16.34 750,531 -0.19(-1.17%)
Dec 16, 2022 17.27 17.48 16.51 16.54 1,112,531 -0.77(-4.45%)
Dec 15, 2022 17.58 17.91 16.81 17.31 1,321,573 -0.03(-0.16%)
Dec 14, 2022 16.92 17.48 16.58 17.34 1,813,657 -0.04(-0.22%)
Dec 13, 2022 17.37 17.94 17.12 17.37 2,573,025 +0.72(+4.35%)
Dec 12, 2022 16.48 16.97 16.09 16.65 1,282,868 -0.31(-1.83%)
Dec 09, 2022 16.93 17.25 16.40 16.96 4,737,516 +0.33(+1.98%)
Dec 08, 2022 15.28 17.00 15.28 16.63 1,647,382 +2.08(+14.28%)
Dec 07, 2022 14.53 14.84 14.28 14.55 989,268 -0.79(-5.15%)
Dec 06, 2022 15.63 15.65 14.77 15.34 709,455 -0.18(-1.15%)
Dec 05, 2022 15.64 15.90 15.16 15.52 1,690,302 +0.08(+0.55%)
Dec 02, 2022 14.24 15.66 14.24 15.44 1,928,629 +1.19(+8.38%)
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.