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, 2022 27.74 29.68 29.59 3,609,198 +3.19(+12.10%)
Jan 28, 2022 26.39 27.20 25.95 26.39 2,629,545 -0.08(-0.29%)
Jan 27, 2022 27.76 28.06 26.34 26.47 3,918,944 -0.98(-3.58%)
Jan 26, 2022 28.84 29.06 27.31 27.45 2,414,061 -1.19(-4.14%)
Jan 25, 2022 27.66 28.78 27.42 28.64 1,304,298 +0.44(+1.57%)
Jan 24, 2022 27.82 28.42 26.76 28.19 3,114,127 -0.38(-1.31%)
Jan 21, 2022 29.42 29.65 28.02 28.57 1,912,963 -1.01(-3.41%)
Jan 20, 2022 30.07 31.11 29.38 29.58 3,947,752 +0.93(+3.25%)
Jan 19, 2022 28.66 29.28 28.43 28.65 6,448,711 +0.07(+0.24%)
Jan 18, 2022 28.81 29.36 28.25 28.58 833,470 -0.66(-2.25%)
Jan 14, 2022 29.24 0 +0.97(+3.44%)
Jan 13, 2022 29.24 29.76 28.12 28.26 1,912,429 -1.71(-5.70%)
Jan 12, 2022 30.12 31.17 29.64 29.97 9,030,581 +0.64(+2.18%)
Jan 11, 2022 28.30 29.34 27.93 29.33 1,570,551 +1.02(+3.62%)
Jan 10, 2022 28.84 28.84 27.04 28.31 1,308,288 -0.24(-0.84%)
Jan 07, 2022 28.80 30.06 28.49 28.54 2,630,789 -0.04(-0.15%)
Jan 06, 2022 27.49 29.39 26.98 28.59 2,396,634 +1.28(+4.69%)
Jan 05, 2022 26.32 27.90 26.03 27.31 5,281,242 +0.73(+2.73%)
Jan 04, 2022 27.09 27.09 26.19 26.58 804,611 -0.58(-2.14%)
Jan 03, 2022 26.89 27.71 26.54 27.16 1,913,094 +0.71(+2.68%)
Dec 31, 2021 26.41 27.15 26.13 26.45 1,907,228 -0.38(-1.40%)
Dec 30, 2021 24.36 27.01 24.28 26.83 1,595,191 +2.48(+10.17%)
Dec 29, 2021 25.14 25.18 24.03 24.35 4,224,751 -0.87(-3.45%)
Dec 28, 2021 25.35 25.42 24.49 25.22 1,159,910 -0.45(-1.76%)
Dec 27, 2021 25.40 26.03 25.40 25.68 759,552 +0.27(+1.08%)
Dec 23, 2021 25.40 25.51 24.55 25.40 1,256,858 -0.39(-1.52%)
Dec 22, 2021 25.86 26.46 25.24 25.80 1,936,294 -0.98(-3.67%)
Dec 21, 2021 25.62 26.91 25.61 26.78 1,296,609 +1.44(+5.70%)
Dec 20, 2021 24.88 25.48 24.41 25.33 1,790,745 +0.13(+0.51%)
Dec 17, 2021 24.38 25.32 23.31 25.21 1,972,643 +0.24(+0.96%)
Dec 16, 2021 25.84 26.54 24.71 24.97 1,616,360 +0.22(+0.90%)
Dec 15, 2021 24.32 24.76 23.76 24.75 1,472,413 +0.13(+0.52%)
Dec 14, 2021 24.75 25.30 24.30 24.62 2,353,850 -0.90(-3.51%)
Dec 13, 2021 26.58 26.71 24.80 25.51 3,578,238 -1.51(-5.59%)
Dec 10, 2021 26.84 27.21 26.15 27.02 1,722,210 +0.11(+0.41%)
Dec 09, 2021 27.87 28.43 26.84 26.91 1,749,403 -0.96(-3.43%)
Dec 08, 2021 27.76 28.55 26.32 27.87 2,500,539 -0.72(-2.51%)
Dec 07, 2021 28.59 29.30 28.26 28.59 2,216,870 +1.28(+4.69%)
Dec 06, 2021 27.49 28.25 27.02 27.31 1,940,883 +0.04(+0.16%)
Dec 03, 2021 28.63 28.70 25.94 27.26 3,598,893 -2.07(-7.07%)
Dec 02, 2021 31.89 31.90 28.60 29.34 4,286,437 -1.40(-4.56%)
Dec 01, 2021 34.02 34.34 30.72 30.74 7,500,916 -3.25(-9.57%)
Nov 30, 2021 34.04 34.83 33.73 33.99 3,481,976 +0.17(+0.50%)
Nov 29, 2021 35.85 36.37 33.64 33.82 5,847,550 -2.72(-7.43%)
Nov 26, 2021 35.94 36.64 35.51 36.54 1,003,903 -0.11(-0.31%)
Nov 24, 2021 37.42 37.42 35.87 36.65 2,468,333 -0.88(-2.36%)
Nov 23, 2021 35.70 37.60 35.50 37.54 2,458,618 +1.27(+3.51%)
Nov 22, 2021 35.39 36.43 34.78 36.26 2,411,643 +0.43(+1.19%)
Nov 19, 2021 35.69 36.33 35.19 35.84 637,445 +0.18(+0.50%)
Nov 18, 2021 35.85 35.75 35.56 35.66 1,755,142 -1.35(-3.65%)
Nov 17, 2021 37.50 37.57 35.73 37.01 1,507,287 -0.70(-1.86%)
Nov 16, 2021 37.96 38.00 36.97 37.71 950,528 +0.12(+0.32%)
Nov 15, 2021 39.75 39.75 37.01 37.59 1,690,038 -1.98(-5.01%)
Nov 12, 2021 39.53 39.70 38.64 39.57 1,282,321 +0.20(+0.50%)
Nov 11, 2021 41.07 42.10 39.02 39.37 3,566,206 +1.73(+4.61%)
Nov 10, 2021 37.31 37.64 1,179,206 +0.55(+1.47%)
Nov 09, 2021 37.60 38.10 36.78 37.09 937,135 -0.45(-1.21%)
Nov 08, 2021 38.38 38.38 37.40 37.54 1,518,773 +0.64(+1.74%)
Nov 05, 2021 37.18 37.81 36.88 36.90 1,725,137 -0.26(-0.71%)
Nov 04, 2021 38.42 39.34 37.14 37.17 565,706 -1.04(-2.73%)
Nov 03, 2021 38.00 38.49 37.84 38.21 961,167 +0.84(+2.24%)
Nov 02, 2021 38.94 39.07 37.33 37.37 1,554,739 -2.16(-5.46%)
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.