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 (%)
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%)
Nov 02, 2020 1.840 1.840 1.640 1.690 894,347 -0.10(-5.59%)
Oct 30, 2020 2.120 2.138 1.730 1.790 1,664,500 -0.28(-13.53%)
Oct 29, 2020 2.370 2.470 2.000 2.070 2,604,859 -0.41(-16.53%)
Oct 28, 2020 2.200 2.550 2.110 2.480 8,582,100 +0.13(+5.53%)
Oct 27, 2020 1.800 3.040 1.710 2.350 85,768,048 +0.61(+35.06%)
Oct 26, 2020 1.800 2.000 1.660 1.740 5,282,399 -0.16(-8.42%)
Oct 23, 2020 2.310 2.350 1.850 1.900 4,800,900 -0.54(-22.13%)
Oct 22, 2020 2.530 2.650 2.210 2.440 3,499,588 -0.56(-18.67%)
Oct 21, 2020 3.670 3.680 2.140 3.000 24,126,844 -2.13(-41.52%)
Oct 20, 2020 0.8500 5.490 0.8200 5.130 126,008,800 +4.31(+526.45%)
Oct 19, 2020 0.8200 0.8528 0.7300 0.8189 176,970 -0.03(-3.66%)
Oct 16, 2020 0.8900 0.9553 0.8160 0.8500 25,700 +0.00(+0.00%)
Oct 15, 2020 0.9500 0.9500 0.8500 0.8500 27,242 -0.08(-8.41%)
Oct 14, 2020 0.9300 0.9300 0.8500 0.9280 21,788 +0.02(+1.98%)
Oct 13, 2020 0.9200 0.9200 0.8900 0.9100 11,387 -0.01(-1.58%)
Oct 12, 2020 1.000 1.000 0.9200 0.9246 53,122 -0.00(-0.25%)
Oct 09, 2020 0.8460 0.9380 0.8342 0.9269 102,700 +0.09(+10.14%)
Oct 08, 2020 0.8202 0.8464 0.8202 0.8416 7,894 +0.02(+2.62%)
Oct 07, 2020 0.8101 0.8319 0.8101 0.8201 16,997 -0.01(-1.20%)
Oct 06, 2020 0.8500 0.8500 0.8100 0.8301 13,624 +0.02(+2.48%)
Oct 05, 2020 0.8500 0.8500 0.8100 0.8100 17,491 -0.01(-1.23%)
Oct 02, 2020 0.8500 0.8500 0.7620 0.8201 57,700 +0.01(+1.25%)
Oct 01, 2020 0.8100 0.8500 0.8100 0.8100 10,535 -0.03(-3.81%)
Sep 30, 2020 0.8550 0.8815 0.8020 0.8421 47,201 -0.04(-4.47%)
Sep 29, 2020 0.9200 0.9200 0.8551 0.8815 63,928 +0.00(+0.17%)
Sep 28, 2020 0.8650 0.9162 0.8550 0.8800 26,739 +0.02(+1.75%)
Sep 25, 2020 0.8550 0.8700 0.8550 0.8649 13,600 -0.04(-4.75%)
Sep 24, 2020 0.9100 0.9479 0.8459 0.9080 19,788 -0.02(-2.37%)
Sep 23, 2020 1.030 1.030 0.9300 0.9300 25,384 -0.08(-7.92%)
Sep 22, 2020 1.040 1.040 0.9600 1.010 22,168 +0.00(+0.40%)
Sep 21, 2020 1.000 1.050 0.9901 1.006 15,817 -0.04(-4.19%)
Sep 18, 2020 1.030 1.090 1.020 1.050 12,700 -0.04(-3.67%)
Sep 17, 2020 1.000 1.120 0.9901 1.090 30,295 +0.04(+3.32%)
Sep 16, 2020 1.010 1.079 1.010 1.055 32,591 +0.04(+4.46%)
Sep 15, 2020 1.050 1.050 1.010 1.010 39,182 -0.04(-3.81%)
Sep 14, 2020 1.110 1.110 1.010 1.050 27,997 -0.02(-2.33%)
Sep 11, 2020 1.060 1.085 1.020 1.075 23,500 -0.01(-0.46%)
Sep 10, 2020 1.100 1.100 1.020 1.080 50,980 -0.01(-0.92%)
Sep 09, 2020 1.040 1.110 1.040 1.090 28,296 -0.01(-0.91%)
Sep 08, 2020 1.100 1.190 1.040 1.100 69,647 -0.04(-3.51%)
Sep 04, 2020 1.240 1.240 1.040 1.140 75,200 -0.07(-5.79%)
Sep 03, 2020 1.250 1.250 1.150 1.210 48,408 +0.02(+1.68%)
Sep 02, 2020 1.270 1.280 1.160 1.190 49,870 -0.08(-6.30%)
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.