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 (%)
Dec 31, 2019 3.100 3.169 3.049 3.110 60,200 +0.05(+1.65%)
Dec 30, 2019 3.110 3.161 3.000 3.059 21,243 +0.07(+2.32%)
Dec 27, 2019 3.280 3.500 2.850 2.990 87,600 -0.45(-13.08%)
Dec 26, 2019 3.180 3.500 3.040 3.440 96,075 +0.41(+13.53%)
Dec 24, 2019 2.850 3.030 2.850 3.030 14,200 +0.15(+5.21%)
Dec 23, 2019 2.850 2.890 2.770 2.880 38,611 +0.00(+0.00%)
Dec 20, 2019 3.000 3.000 2.811 2.880 34,400 +0.00(+0.00%)
Dec 19, 2019 2.910 2.910 2.750 2.880 37,317 +0.08(+2.86%)
Dec 18, 2019 2.850 2.850 2.710 2.800 23,304 -0.05(-1.75%)
Dec 17, 2019 2.840 2.910 2.690 2.850 133,375 -0.12(-4.04%)
Dec 16, 2019 3.090 3.110 2.970 2.970 45,414 -0.13(-4.10%)
Dec 13, 2019 3.250 3.250 2.980 3.097 43,600 -0.15(-4.71%)
Dec 12, 2019 3.390 3.400 3.050 3.250 59,052 -0.15(-4.41%)
Dec 11, 2019 3.410 3.410 2.820 3.400 87,129 +0.07(+2.10%)
Dec 10, 2019 3.790 3.790 3.210 3.330 78,767 -0.51(-13.28%)
Dec 09, 2019 4.330 4.330 3.790 3.840 45,172 -0.49(-11.32%)
Dec 06, 2019 4.550 4.550 4.020 4.330 26,400 -0.13(-2.97%)
Dec 05, 2019 4.860 4.860 4.450 4.463 23,376 -0.51(-10.29%)
Dec 04, 2019 5.010 5.060 4.480 4.974 32,952 -0.09(-1.69%)
Dec 03, 2019 5.330 5.330 5.050 5.060 13,595 -0.23(-4.35%)
Dec 02, 2019 5.660 5.727 5.250 5.290 23,747 -0.66(-11.09%)
Nov 29, 2019 6.000 6.000 5.380 5.950 46,200 -0.13(-2.14%)
Nov 27, 2019 5.800 6.080 5.490 6.080 131,100 +0.09(+1.50%)
Nov 26, 2019 6.050 6.050 5.450 5.990 86,432 +0.49(+8.91%)
Nov 25, 2019 6.150 6.150 5.440 5.500 96,629 -0.60(-9.84%)
Nov 22, 2019 6.300 6.400 6.095 6.100 27,600 -0.30(-4.69%)
Nov 21, 2019 6.150 6.400 5.935 6.400 20,394 +0.40(+6.67%)
Nov 20, 2019 6.000 6.000 6.000 6.000 2,392 -0.04(-0.66%)
Nov 19, 2019 6.060 6.110 6.030 6.040 17,051 -0.13(-2.11%)
Nov 18, 2019 6.070 6.218 6.070 6.170 25,166 +0.13(+2.20%)
Nov 15, 2019 6.070 6.180 6.000 6.037 17,000 -0.02(-0.38%)
Nov 14, 2019 6.050 6.080 6.040 6.060 22,550 -0.07(-1.14%)
Nov 13, 2019 6.000 6.130 5.950 6.130 25,808 +0.10(+1.66%)
Nov 12, 2019 6.010 6.030 5.950 6.030 17,108 +0.03(+0.50%)
Nov 11, 2019 6.200 6.200 6.000 6.000 3,495 -0.40(-6.25%)
Nov 08, 2019 6.400 6.400 6.400 6.400 600 -0.01(-0.16%)
Nov 07, 2019 6.410 6.410 6.410 6.410 144 -0.03(-0.47%)
Nov 06, 2019 6.440 6.440 6.440 6.440 623 +0.14(+2.22%)
Nov 05, 2019 6.300 6.300 6.300 6.300 111 -0.16(-2.48%)
Nov 04, 2019 6.460 6.460 6.460 6.460 221 +0.10(+1.57%)
Nov 01, 2019 6.360 6.360 6.360 6.360 100 +0.00(+0.00%)
Oct 31, 2019 6.360 6.360 6.360 6.360 230 -0.10(-1.55%)
Oct 30, 2019 6.460 6.460 6.460 6.460 83 +0.00(+0.00%)
Oct 29, 2019 6.460 6.460 6.460 6.460 237 +0.00(+0.00%)
Oct 28, 2019 6.420 6.500 6.310 6.460 6,343 +0.04(+0.62%)
Oct 25, 2019 6.270 6.460 6.270 6.420 11,100 +0.12(+1.90%)
Oct 24, 2019 6.100 6.300 6.070 6.300 9,410 +0.18(+2.94%)
Oct 23, 2019 6.120 6.120 2 +0.00(+0.00%)
Oct 22, 2019 6.120 6.120 6.120 6.120 3 +0.00(+0.00%)
Oct 21, 2019 6.000 6.120 6.000 6.120 813 -0.14(-2.24%)
Oct 17, 2019 6.260 6.260 6.260 0 +0.00(+0.00%)
Oct 16, 2019 6.260 6.260 12 +0.00(+0.00%)
Oct 15, 2019 6.260 6.260 1 +0.00(+0.00%)
Oct 14, 2019 6.070 6.260 6.070 6.260 712 +0.21(+3.47%)
Oct 11, 2019 6.030 6.050 6.030 6.050 600 +0.02(+0.33%)
Oct 10, 2019 6.000 6.110 6.000 6.030 2,500 +0.03(+0.50%)
Oct 09, 2019 6.158 6.158 6.000 6.000 2,335 -0.05(-0.83%)
Oct 08, 2019 6.075 6.076 6.050 6.050 1,329 +0.00(+0.00%)
Oct 07, 2019 6.120 6.120 6.050 6.050 500 -0.20(-3.20%)
Oct 04, 2019 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Oct 03, 2019 6.050 6.250 6.050 6.250 2,227 +0.20(+3.31%)
Oct 02, 2019 6.050 6.050 6.050 6.050 231 -0.07(-1.14%)
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.