Skip to main content

Weibo Corp ADR (NQ: WB )

9.145 -0.165 (-1.77%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 9.590 9.590 9.185 9.310 1,920,598 +0.00(+0.00%)
Feb 20, 2024 9.170 9.310 8.940 9.310 1,755,071 +0.01(+0.11%)
Feb 16, 2024 9.500 9.740 9.270 9.300 1,543,896 -0.07(-0.75%)
Feb 15, 2024 9.340 9.480 9.250 9.370 1,654,393 +0.08(+0.86%)
Feb 14, 2024 8.970 9.290 8.940 9.290 3,608,229 +0.52(+5.93%)
Feb 13, 2024 9.080 9.130 8.745 8.770 1,626,658 -0.47(-5.09%)
Feb 12, 2024 8.900 9.249 8.870 9.240 1,182,170 +0.43(+4.88%)
Feb 09, 2024 8.950 8.950 8.690 8.810 1,402,731 -0.13(-1.45%)
Feb 08, 2024 8.880 9.080 8.660 8.940 1,967,060 +0.00(+0.00%)
Feb 07, 2024 8.730 8.955 8.580 8.940 1,293,651 -0.10(-1.11%)
Feb 06, 2024 8.720 9.160 8.720 9.040 3,078,317 +0.71(+8.52%)
Feb 05, 2024 8.530 8.555 8.261 8.330 3,933,414 -0.11(-1.30%)
Feb 02, 2024 8.400 8.525 8.390 8.440 2,301,233 -0.08(-0.94%)
Feb 01, 2024 8.190 8.600 8.170 8.520 1,786,014 +0.42(+5.19%)
Jan 31, 2024 8.000 8.320 7.850 8.100 1,749,562 +0.00(+0.00%)
Jan 30, 2024 8.150 8.230 8.090 8.100 799,729 -0.16(-1.94%)
Jan 29, 2024 8.290 8.310 8.150 8.260 944,246 -0.06(-0.72%)
Jan 26, 2024 8.360 8.450 8.150 8.320 1,244,043 -0.20(-2.35%)
Jan 25, 2024 8.710 8.800 8.453 8.520 2,339,661 -0.15(-1.73%)
Jan 24, 2024 9.090 9.130 8.660 8.670 1,779,489 +0.02(+0.23%)
Jan 23, 2024 8.830 9.290 8.520 8.650 2,864,186 +0.28(+3.35%)
Jan 22, 2024 7.900 8.420 7.850 8.370 3,414,936 +0.25(+3.08%)
Jan 19, 2024 8.000 8.210 7.840 8.120 2,295,456 -0.11(-1.34%)
Jan 18, 2024 8.390 8.390 8.165 8.230 2,812,451 -0.04(-0.48%)
Jan 17, 2024 8.350 8.360 8.120 8.270 3,841,694 -0.34(-3.95%)
Jan 16, 2024 8.920 8.982 8.555 8.610 2,018,709 -0.42(-4.65%)
Jan 12, 2024 9.210 9.470 9.020 9.030 1,419,790 -0.10(-1.10%)
Jan 11, 2024 9.330 9.330 8.780 9.130 3,484,957 -0.42(-4.40%)
Jan 10, 2024 9.620 9.762 9.550 9.550 996,994 -0.07(-0.73%)
Jan 09, 2024 9.850 9.865 9.525 9.620 1,943,994 -0.31(-3.12%)
Jan 08, 2024 9.880 10.07 9.660 9.930 1,158,494 -0.18(-1.78%)
Jan 05, 2024 10.33 10.43 10.03 10.11 1,125,196 -0.31(-2.98%)
Jan 04, 2024 10.49 10.53 10.36 10.42 1,190,688 -0.13(-1.23%)
Jan 03, 2024 10.41 10.66 10.30 10.55 2,454,324 +0.02(+0.19%)
Jan 02, 2024 10.74 10.87 10.45 10.53 1,567,087 -0.42(-3.84%)
Dec 29, 2023 10.87 11.03 10.81 10.95 2,311,638 +0.09(+0.83%)
Dec 28, 2023 10.70 11.01 10.66 10.86 1,682,515 +0.38(+3.63%)
Dec 27, 2023 10.48 10.69 10.38 10.48 1,418,396 +0.04(+0.38%)
Dec 26, 2023 10.43 10.56 10.38 10.44 1,702,036 +0.01(+0.10%)
Dec 22, 2023 10.19 10.65 10.19 10.43 2,392,361 -0.07(-0.67%)
Dec 21, 2023 10.21 10.52 10.14 10.50 2,598,058 +0.47(+4.69%)
Dec 20, 2023 10.10 10.34 10.03 10.03 4,055,176 -0.20(-1.96%)
Dec 19, 2023 9.950 10.40 9.935 10.23 3,245,062 +0.28(+2.81%)
Dec 18, 2023 9.990 10.11 9.940 9.950 1,347,361 -0.04(-0.40%)
Dec 15, 2023 10.12 10.18 9.965 9.990 2,477,994 +0.01(+0.10%)
Dec 14, 2023 9.820 10.07 9.810 9.980 2,171,414 +0.16(+1.63%)
Dec 13, 2023 9.630 9.830 9.540 9.820 2,174,228 +0.19(+1.97%)
Dec 12, 2023 9.600 9.790 9.600 9.630 1,664,757 +0.06(+0.63%)
Dec 11, 2023 9.600 9.760 9.410 9.570 1,728,434 +0.00(+0.00%)
Dec 08, 2023 9.560 9.805 9.505 9.570 4,142,884 -0.07(-0.73%)
Dec 07, 2023 9.520 9.770 9.485 9.640 3,730,887 +0.12(+1.26%)
Dec 06, 2023 9.400 9.585 9.340 9.520 4,471,137 +0.21(+2.26%)
Dec 05, 2023 9.500 9.550 9.090 9.310 4,971,048 -0.31(-3.22%)
Dec 04, 2023 9.800 9.840 9.585 9.620 4,252,914 -0.30(-3.02%)
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.