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 (%)
Feb 28, 2020 2.050 2.060 1.960 2.040 97,400 -0.04(-1.92%)
Feb 27, 2020 2.200 2.300 2.075 2.080 89,147 -0.12(-5.45%)
Feb 26, 2020 2.150 2.220 2.150 2.200 62,822 +0.02(+0.92%)
Feb 25, 2020 2.300 2.350 2.150 2.180 64,471 -0.10(-4.39%)
Feb 24, 2020 2.300 2.430 2.280 2.280 103,260 -0.18(-7.32%)
Feb 21, 2020 2.430 2.500 2.320 2.460 104,300 -0.03(-1.18%)
Feb 20, 2020 2.500 2.650 2.380 2.489 105,344 -0.09(-3.52%)
Feb 19, 2020 2.440 2.760 2.400 2.580 110,398 +0.00(+0.00%)
Feb 18, 2020 2.350 2.580 2.110 2.580 160,587 +0.21(+8.86%)
Feb 14, 2020 2.260 2.370 2.230 2.370 114,500 +0.08(+3.49%)
Feb 13, 2020 2.110 2.300 2.110 2.290 104,243 +0.10(+4.57%)
Feb 12, 2020 2.180 2.190 2.130 2.190 103,520 +0.01(+0.46%)
Feb 11, 2020 2.190 2.240 2.150 2.180 93,593 -0.06(-2.68%)
Feb 10, 2020 2.300 2.300 2.171 2.240 90,595 -0.01(-0.44%)
Feb 07, 2020 2.250 2.278 2.240 2.250 64,000 -0.03(-1.32%)
Feb 06, 2020 2.260 2.300 2.240 2.280 63,488 +0.02(+0.88%)
Feb 05, 2020 2.300 2.410 2.260 2.260 63,629 -0.04(-1.74%)
Feb 04, 2020 2.470 2.470 2.200 2.300 97,497 -0.16(-6.50%)
Feb 03, 2020 2.520 2.520 2.343 2.460 70,146 +0.02(+0.82%)
Jan 31, 2020 2.230 2.440 2.230 2.440 71,200 +0.15(+6.55%)
Jan 30, 2020 2.340 2.340 2.210 2.290 62,652 +0.06(+2.69%)
Jan 29, 2020 2.400 2.420 2.230 2.230 64,662 -0.19(-7.85%)
Jan 28, 2020 2.450 2.450 2.250 2.420 67,262 +0.04(+1.68%)
Jan 27, 2020 2.453 2.500 2.342 2.380 66,120 -0.17(-6.67%)
Jan 24, 2020 2.650 2.679 2.470 2.550 70,700 -0.11(-4.14%)
Jan 23, 2020 2.550 2.660 2.540 2.660 84,045 -0.07(-2.56%)
Jan 22, 2020 2.560 2.730 2.500 2.730 66,623 +0.18(+7.06%)
Jan 21, 2020 2.790 2.790 2.550 2.550 55,256 -0.22(-7.94%)
Jan 17, 2020 2.710 2.770 2.610 2.770 64,600 +0.03(+1.09%)
Jan 16, 2020 2.800 2.800 2.690 2.740 50,162 -0.07(-2.49%)
Jan 15, 2020 2.650 2.850 2.570 2.810 37,388 +0.13(+4.85%)
Jan 14, 2020 2.720 2.780 2.640 2.680 28,782 -0.10(-3.60%)
Jan 13, 2020 2.730 2.920 2.730 2.780 41,187 +0.06(+2.21%)
Jan 10, 2020 2.830 2.831 2.700 2.720 24,300 -0.10(-3.55%)
Jan 09, 2020 2.550 2.940 2.480 2.820 76,304 +0.29(+11.46%)
Jan 08, 2020 2.520 2.575 2.500 2.530 26,549 +0.00(+0.00%)
Jan 07, 2020 2.550 2.660 2.510 2.530 22,440 -0.14(-5.23%)
Jan 06, 2020 2.860 2.870 2.350 2.670 60,870 -0.19(-6.66%)
Jan 03, 2020 2.860 2.880 2.850 2.860 17,100 -0.09(-3.05%)
Jan 02, 2020 3.090 3.140 2.880 2.950 61,860 -0.16(-5.14%)
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%)
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.