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, 2020 37.12 37.12 35.94 36.39 1,639,124 -1.05(-2.80%)
Jan 30, 2020 36.89 37.54 36.00 37.44 1,348,214 -0.06(-0.16%)
Jan 29, 2020 37.25 38.00 36.70 37.50 1,275,493 +0.39(+1.06%)
Jan 28, 2020 37.38 37.56 36.67 37.11 1,259,199 +0.27(+0.74%)
Jan 27, 2020 34.87 37.64 34.84 36.84 2,526,863 -0.36(-0.96%)
Jan 24, 2020 38.11 38.15 36.65 37.19 1,824,515 -0.63(-1.67%)
Jan 23, 2020 36.55 38.15 36.19 37.83 2,656,219 +0.29(+0.77%)
Jan 22, 2020 38.76 38.77 37.49 37.54 2,003,929 -0.15(-0.39%)
Jan 21, 2020 38.77 38.77 36.41 37.68 5,609,979 -2.27(-5.68%)
Jan 17, 2020 41.19 41.26 39.59 39.95 4,218,790 -1.03(-2.52%)
Jan 16, 2020 42.28 42.52 40.84 40.99 4,159,711 -2.02(-4.71%)
Jan 15, 2020 43.32 43.61 42.29 43.01 1,610,999 -0.03(-0.08%)
Jan 14, 2020 43.73 44.14 42.79 43.04 2,539,527 -1.09(-2.48%)
Jan 13, 2020 40.81 44.68 40.65 44.14 5,104,464 +4.12(+10.31%)
Jan 10, 2020 40.88 41.22 39.72 40.01 2,396,148 -0.95(-2.31%)
Jan 09, 2020 42.20 42.28 40.70 40.96 2,193,164 -0.93(-2.22%)
Jan 08, 2020 41.28 42.26 41.22 41.89 1,217,908 +0.14(+0.33%)
Jan 07, 2020 42.59 42.64 41.40 41.75 1,280,801 -0.32(-0.77%)
Jan 06, 2020 42.69 42.73 41.61 42.08 2,068,372 -0.73(-1.70%)
Jan 03, 2020 42.37 44.57 42.36 42.80 2,610,935 -0.79(-1.82%)
Jan 02, 2020 41.24 43.89 40.67 43.60 3,400,026 +4.02(+10.16%)
Dec 31, 2019 39.57 40.29 39.49 39.58 999,097 +0.01(+0.02%)
Dec 30, 2019 40.12 40.12 39.49 39.57 844,022 -0.62(-1.55%)
Dec 27, 2019 40.99 41.07 39.88 40.19 734,420 -0.60(-1.47%)
Dec 26, 2019 40.28 40.87 40.07 40.79 506,567 +0.48(+1.19%)
Dec 24, 2019 40.40 40.87 40.08 40.31 515,417 +0.08(+0.19%)
Dec 23, 2019 39.31 40.50 39.17 40.23 1,442,183 +0.74(+1.88%)
Dec 20, 2019 39.43 39.97 39.34 39.49 1,777,787 -0.02(-0.04%)
Dec 19, 2019 39.36 39.63 38.79 39.51 1,335,372 +0.15(+0.37%)
Dec 18, 2019 38.65 39.41 38.25 39.36 1,464,843 +0.64(+1.65%)
Dec 17, 2019 38.64 39.48 38.07 38.72 1,388,644 +0.35(+0.91%)
Dec 16, 2019 37.51 39.06 37.38 38.37 2,569,351 +1.20(+3.24%)
Dec 13, 2019 37.50 37.65 36.90 37.17 1,484,300 -0.01(-0.02%)
Dec 12, 2019 36.58 37.54 36.37 37.18 1,350,961 +0.54(+1.47%)
Dec 11, 2019 36.72 36.97 36.50 36.64 1,852,606 +0.01(+0.02%)
Dec 10, 2019 37.16 37.37 36.43 36.63 1,889,418 -0.74(-1.99%)
Dec 09, 2019 37.58 37.96 37.26 37.37 755,827 -0.34(-0.91%)
Dec 06, 2019 37.82 38.00 37.37 37.72 1,297,503 +0.26(+0.71%)
Dec 05, 2019 36.48 38.01 36.22 37.45 2,565,265 +0.89(+2.43%)
Dec 04, 2019 36.76 37.14 36.31 36.56 1,267,512 -0.09(-0.26%)
Dec 03, 2019 35.98 36.74 35.76 36.66 1,247,115 -0.58(-1.56%)
Dec 02, 2019 36.67 37.53 36.52 37.24 1,395,344 +0.68(+1.87%)
Nov 29, 2019 36.48 36.86 36.30 36.55 893,109 -0.50(-1.34%)
Nov 27, 2019 37.25 37.51 36.73 37.05 1,418,833 +0.12(+0.32%)
Nov 26, 2019 36.53 37.12 36.20 36.93 2,068,959 +0.40(+1.10%)
Nov 25, 2019 36.19 36.87 35.95 36.53 1,812,693 +0.92(+2.59%)
Nov 22, 2019 35.53 35.61 34.81 35.61 1,958,962 +0.23(+0.65%)
Nov 21, 2019 34.84 35.46 34.67 35.38 3,448,845 +0.66(+1.89%)
Nov 20, 2019 35.09 35.17 34.01 34.72 4,068,793 -0.86(-2.42%)
Nov 19, 2019 36.34 36.34 35.18 35.58 3,020,216 -0.50(-1.37%)
Nov 18, 2019 36.99 37.06 35.39 36.08 4,233,099 -1.11(-2.99%)
Nov 15, 2019 37.58 37.95 36.64 37.19 5,682,478 +0.09(+0.25%)
Nov 14, 2019 39.02 39.15 36.72 37.09 15,331,183 -7.98(-17.70%)
Nov 13, 2019 45.18 45.99 44.53 45.07 1,852,452 -0.59(-1.29%)
Nov 12, 2019 45.92 46.11 45.25 45.66 1,811,223 -0.12(-0.26%)
Nov 11, 2019 45.69 45.83 44.45 45.78 1,567,372 -0.91(-1.94%)
Nov 08, 2019 45.95 47.41 45.95 46.68 2,689,635 +0.02(+0.04%)
Nov 07, 2019 45.37 47.33 44.74 46.66 3,013,540 +2.59(+5.87%)
Nov 06, 2019 44.41 44.53 43.59 44.08 1,136,473 -0.61(-1.36%)
Nov 05, 2019 44.88 45.40 44.07 44.68 1,328,407 -0.18(-0.40%)
Nov 04, 2019 45.00 45.50 44.06 44.86 2,698,368 +1.49(+3.45%)
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.