Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weidai Ltd ADR (NY: WEI )

0.9600 UNCHANGED
Last Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.480 1.650 1.460 1.470 2,106,300 +0.02(+1.38%)
Jan 28, 2021 1.500 1.530 1.440 1.450 696,470 -0.06(-3.97%)
Jan 27, 2021 1.500 1.650 1.440 1.510 1,266,983 -0.03(-1.95%)
Jan 26, 2021 1.630 1.650 1.540 1.540 827,689 -0.09(-5.52%)
Jan 25, 2021 1.660 1.700 1.600 1.630 978,063 +0.01(+0.62%)
Jan 22, 2021 1.720 1.730 1.560 1.620 1,293,700 -0.13(-7.43%)
Jan 21, 2021 1.560 1.870 1.530 1.750 5,260,763 +0.25(+16.67%)
Jan 20, 2021 1.470 1.540 1.440 1.500 857,468 +0.05(+3.45%)
Jan 19, 2021 1.450 1.480 1.430 1.450 411,138 +0.02(+1.40%)
Jan 15, 2021 1.470 1.510 1.420 1.430 566,800 -0.05(-3.38%)
Jan 14, 2021 1.470 1.520 1.440 1.480 639,589 +0.00(+0.00%)
Jan 13, 2021 1.520 1.520 1.420 1.480 751,659 -0.02(-1.33%)
Jan 12, 2021 1.420 1.540 1.400 1.500 1,340,171 +0.08(+5.63%)
Jan 11, 2021 1.380 1.450 1.380 1.420 444,287 +0.00(+0.00%)
Jan 08, 2021 1.460 1.460 1.380 1.420 550,800 +0.00(+0.00%)
Jan 07, 2021 1.400 1.470 1.350 1.420 1,365,832 +0.04(+2.90%)
Jan 06, 2021 1.360 1.460 1.330 1.380 827,776 +0.02(+1.47%)
Jan 05, 2021 1.330 1.390 1.290 1.360 415,824 +0.00(+0.00%)
Jan 04, 2021 1.380 1.420 1.280 1.360 644,726 +0.03(+2.26%)
Dec 31, 2020 1.330 1.330 1.330 1,021,585 -0.05(-3.62%)
Dec 30, 2020 1.320 1.390 1.260 1.380 1,021,585 +0.10(+7.81%)
Dec 29, 2020 1.340 1.360 1.260 1.280 511,767 -0.07(-5.19%)
Dec 28, 2020 1.370 1.400 1.320 1.350 784,172 -0.05(-3.57%)
Dec 24, 2020 1.400 1.420 1.330 1.400 489,300 -0.02(-1.41%)
Dec 23, 2020 1.520 1.590 1.410 1.420 763,422 -0.03(-2.07%)
Dec 22, 2020 1.390 1.470 1.390 1.450 1,120,772 +0.02(+1.40%)
Dec 21, 2020 1.420 1.450 1.380 1.430 695,116 -0.04(-2.72%)
Dec 18, 2020 1.420 1.500 1.380 1.470 849,200 +0.04(+2.80%)
Dec 17, 2020 1.400 1.430 1.370 1.430 493,327 -0.01(-0.69%)
Dec 16, 2020 1.410 1.460 1.380 1.440 305,356 +0.03(+2.13%)
Dec 15, 2020 1.490 1.500 1.350 1.410 1,236,401 -0.09(-6.00%)
Dec 14, 2020 1.570 1.590 1.470 1.500 543,100 -0.03(-1.96%)
Dec 11, 2020 1.550 1.550 1.475 1.530 499,900 +0.00(+0.00%)
Dec 10, 2020 1.540 1.580 1.510 1.530 551,047 -0.05(-3.16%)
Dec 09, 2020 1.560 1.650 1.500 1.580 936,038 -0.01(-0.63%)
Dec 08, 2020 1.620 1.620 1.550 1.590 798,427 -0.04(-2.45%)
Dec 07, 2020 1.690 1.740 1.570 1.630 771,847 +0.01(+0.62%)
Dec 04, 2020 1.650 1.700 1.570 1.620 1,260,500 +0.01(+0.62%)
Dec 03, 2020 1.620 1.660 1.600 1.610 1,013,289 +0.03(+1.90%)
Dec 02, 2020 1.650 1.710 1.530 1.580 1,978,573 -0.16(-9.20%)
Dec 01, 2020 1.700 1.850 1.650 1.740 2,174,660 +0.08(+4.82%)
Nov 30, 2020 1.790 1.800 1.620 1.660 2,923,290 -0.22(-11.70%)
Nov 27, 2020 1.930 1.980 1.800 1.880 2,368,500 -0.16(-7.84%)
Nov 25, 2020 2.220 2.740 1.960 2.040 35,283,500 +0.30(+17.24%)
Nov 24, 2020 1.750 1.780 1.620 1.740 4,351,124 +0.08(+4.82%)
Nov 23, 2020 1.700 1.760 1.610 1.660 3,609,803 +0.06(+3.75%)
Nov 20, 2020 1.600 1.680 1.530 1.600 2,613,500 -0.01(-0.62%)
Nov 19, 2020 1.670 1.680 1.560 1.610 1,013,906 -0.08(-4.73%)
Nov 18, 2020 1.580 1.740 1.530 1.690 3,171,646 +0.20(+13.42%)
Nov 17, 2020 1.400 1.880 1.400 1.490 7,678,561 +0.04(+2.76%)
Nov 16, 2020 1.440 1.470 1.370 1.450 1,535,011 -0.01(-0.68%)
Nov 13, 2020 1.480 1.530 1.430 1.460 664,100 -0.06(-3.95%)
Nov 12, 2020 1.300 1.770 1.300 1.520 4,468,545 +0.08(+5.56%)
Nov 11, 2020 1.400 1.490 1.350 1.440 721,257 +0.00(+0.00%)
Nov 10, 2020 1.470 1.480 1.360 1.440 1,864,000 -0.05(-3.36%)
Nov 09, 2020 1.550 1.570 1.450 1.490 1,033,904 -0.05(-3.25%)
Nov 06, 2020 1.720 1.720 1.500 1.540 1,326,300 -0.16(-9.41%)
Nov 05, 2020 1.690 1.820 1.670 1.700 1,139,741 +0.01(+0.59%)
Nov 04, 2020 1.820 1.840 1.630 1.690 1,010,796 -0.01(-0.59%)
Nov 03, 2020 1.740 1.840 1.650 1.700 869,954 +0.01(+0.59%)
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.