Skip to main content

Weibo Corp ADR (NQ: WB )

9.050 -0.110 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 112.34 112.63 110.23 110.64 1,497,978 +0.84(+0.76%)
Jan 30, 2018 108.89 111.00 107.16 109.80 2,156,032 -3.03(-2.69%)
Jan 29, 2018 112.60 115.51 110.17 112.83 2,776,742 -3.38(-2.91%)
Jan 26, 2018 112.89 116.29 112.71 116.21 1,861,554 +4.77(+4.28%)
Jan 25, 2018 107.94 111.77 106.76 111.45 2,071,274 +1.66(+1.51%)
Jan 24, 2018 113.05 113.33 107.26 109.79 2,253,608 -2.69(-2.39%)
Jan 23, 2018 111.70 112.62 109.39 112.48 1,433,464 +0.51(+0.46%)
Jan 22, 2018 112.67 112.92 111.15 111.97 1,372,816 +0.72(+0.64%)
Jan 19, 2018 111.92 113.14 110.58 111.25 1,284,764 +0.57(+0.52%)
Jan 18, 2018 110.91 111.70 108.25 110.68 1,692,340 +0.36(+0.33%)
Jan 17, 2018 106.41 111.76 105.41 110.32 2,245,421 +5.13(+4.88%)
Jan 16, 2018 106.22 109.61 104.26 105.19 3,547,674 +1.49(+1.44%)
Jan 12, 2018 103.69 103.69 103.69 0 +1.29(+1.26%)
Jan 11, 2018 102.56 103.32 101.61 102.41 1,180,765 -0.14(-0.14%)
Jan 10, 2018 103.08 102.55 2,107,999 -1.35(-1.30%)
Jan 09, 2018 103.11 104.09 99.48 103.90 2,058,853 +1.41(+1.37%)
Jan 08, 2018 102.76 104.35 102.18 102.49 1,606,385 -0.71(-0.69%)
Jan 05, 2018 100.53 103.32 99.57 103.20 2,077,191 +3.97(+4.00%)
Jan 04, 2018 98.89 101.18 97.70 99.23 1,613,376 +0.96(+0.97%)
Jan 03, 2018 97.09 100.06 96.49 98.27 2,629,085 +1.64(+1.70%)
Jan 02, 2018 89.32 96.91 89.31 96.63 2,912,187 +8.29(+9.39%)
Dec 29, 2017 88.34 88.34 88.34 0 -0.74(-0.83%)
Dec 28, 2017 89.57 90.08 88.02 89.08 690,158 -0.03(-0.04%)
Dec 27, 2017 89.37 89.65 87.16 89.12 906,575 -0.61(-0.68%)
Dec 26, 2017 91.23 91.23 87.59 89.72 961,457 -1.49(-1.63%)
Dec 22, 2017 91.44 91.77 89.84 91.21 750,222 -0.77(-0.84%)
Dec 21, 2017 91.06 93.55 90.96 91.98 1,447,284 +1.87(+2.08%)
Dec 20, 2017 91.71 91.78 88.28 90.11 1,211,611 -1.39(-1.52%)
Dec 19, 2017 91.36 93.72 89.92 91.50 1,952,315 -0.71(-0.77%)
Dec 18, 2017 88.51 92.74 87.00 92.21 1,962,316 +4.50(+5.13%)
Dec 15, 2017 87.29 87.91 86.07 87.71 1,414,405 +0.76(+0.87%)
Dec 14, 2017 88.06 89.32 86.52 86.95 1,137,855 -1.45(-1.64%)
Dec 13, 2017 87.52 90.07 87.36 88.40 2,032,821 +1.57(+1.81%)
Dec 12, 2017 88.38 88.94 86.19 86.83 1,494,023 -1.97(-2.22%)
Dec 11, 2017 86.63 89.32 86.63 88.80 1,726,154 +3.21(+3.75%)
Dec 08, 2017 89.02 91.12 85.34 85.59 3,198,571 -0.40(-0.47%)
Dec 07, 2017 85.19 87.32 84.77 85.99 2,168,875 +2.01(+2.39%)
Dec 06, 2017 84.36 86.72 83.24 83.99 2,197,919 -1.75(-2.04%)
Dec 05, 2017 85.71 88.21 84.76 85.74 2,100,246 -1.38(-1.59%)
Dec 04, 2017 92.88 84.63 87.12 3,105,991 -2.39(-2.67%)
Dec 01, 2017 91.33 92.70 89.25 89.51 2,564,334 -3.19(-3.44%)
Nov 30, 2017 94.96 95.23 90.94 92.70 2,607,983 -1.93(-2.04%)
Nov 29, 2017 98.41 98.84 89.88 94.63 3,873,700 -4.43(-4.47%)
Nov 28, 2017 97.77 100.97 97.44 99.06 1,627,257 +1.40(+1.43%)
Nov 27, 2017 99.10 99.63 96.85 97.66 2,143,529 -2.66(-2.66%)
Nov 24, 2017 99.05 100.86 97.96 100.32 1,209,816 +0.03(+0.03%)
Nov 22, 2017 103.44 104.15 99.91 100.29 2,064,305 -1.78(-1.75%)
Nov 21, 2017 103.32 105.03 101.66 102.07 2,061,578 -0.76(-0.74%)
Nov 20, 2017 100.31 104.59 99.75 102.83 2,961,278 +4.01(+4.06%)
Nov 17, 2017 100.90 101.31 97.51 98.82 2,690,594 -1.70(-1.69%)
Nov 16, 2017 96.71 100.84 96.64 100.52 2,586,040 +5.59(+5.89%)
Nov 15, 2017 93.96 97.27 91.91 94.92 2,593,785 -0.89(-0.93%)
Nov 14, 2017 92.71 97.03 91.44 95.81 2,977,956 +3.10(+3.34%)
Nov 13, 2017 89.66 93.91 89.38 92.71 2,051,299 +2.92(+3.25%)
Nov 10, 2017 93.17 94.27 89.36 89.79 2,178,570 -3.53(-3.78%)
Nov 09, 2017 91.57 94.34 90.08 93.32 3,897,851 +0.27(+0.29%)
Nov 08, 2017 84.06 93.13 84.06 93.05 5,817,513 +8.27(+9.76%)
Nov 07, 2017 85.12 85.75 79.97 84.77 6,466,416 +0.06(+0.07%)
Nov 06, 2017 82.35 85.47 82.30 84.71 2,365,599 +2.39(+2.90%)
Nov 03, 2017 81.30 82.77 80.14 82.32 1,465,730 +1.48(+1.83%)
Nov 02, 2017 83.45 83.82 80.61 80.84 1,977,444 -1.64(-1.99%)
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.