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 (%)
Apr 30, 2021 1.080 1.100 1.030 1.065 350,800 -0.03(-2.29%)
Apr 29, 2021 1.220 1.220 1.075 1.090 501,313 -0.06(-5.22%)
Apr 28, 2021 1.150 1.180 1.130 1.150 168,643 +0.00(+0.00%)
Apr 27, 2021 1.220 1.220 1.139 1.150 223,285 -0.06(-4.96%)
Apr 26, 2021 1.090 1.220 1.090 1.210 621,909 +0.12(+11.01%)
Apr 23, 2021 1.070 1.110 1.050 1.090 167,600 +0.03(+2.83%)
Apr 22, 2021 1.090 1.132 1.050 1.060 370,965 -0.02(-1.85%)
Apr 21, 2021 1.010 1.120 1.010 1.080 369,395 +0.04(+3.85%)
Apr 20, 2021 1.090 1.090 1.010 1.040 328,272 -0.05(-4.59%)
Apr 19, 2021 1.050 1.090 1.040 1.090 273,628 +0.04(+3.81%)
Apr 16, 2021 1.080 1.100 1.030 1.050 437,400 -0.05(-4.55%)
Apr 15, 2021 1.150 1.200 1.070 1.100 748,230 -0.07(-5.98%)
Apr 14, 2021 1.200 1.250 1.160 1.170 339,173 -0.11(-8.59%)
Apr 13, 2021 1.190 1.280 1.120 1.280 729,474 +0.04(+3.23%)
Apr 12, 2021 1.250 1.290 1.200 1.240 783,892 -0.09(-6.77%)
Apr 09, 2021 1.330 1.340 1.280 1.330 887,100 -0.07(-5.00%)
Apr 08, 2021 1.380 1.410 1.360 1.400 623,836 -0.05(-3.45%)
Apr 07, 2021 1.400 1.450 1.350 1.450 1,878,684 -0.06(-3.97%)
Apr 06, 2021 1.680 1.760 1.420 1.510 16,636,293 +0.10(+7.09%)
Apr 05, 2021 1.460 1.460 1.380 1.410 1,177,278 -0.04(-2.76%)
Apr 01, 2021 1.390 1.450 1.370 1.450 268,600 +0.09(+6.62%)
Mar 31, 2021 1.400 1.430 1.340 1.360 353,912 -0.05(-3.55%)
Mar 30, 2021 1.350 1.434 1.320 1.410 237,697 +0.04(+2.92%)
Mar 29, 2021 1.430 1.465 1.340 1.370 210,815 -0.12(-8.36%)
Mar 26, 2021 1.420 1.500 1.420 1.495 192,600 +0.08(+5.28%)
Mar 25, 2021 1.420 1.460 1.320 1.420 422,402 -0.06(-4.05%)
Mar 24, 2021 1.600 1.600 1.480 1.480 318,056 -0.08(-5.13%)
Mar 23, 2021 1.700 1.730 1.520 1.560 486,663 -0.19(-10.86%)
Mar 22, 2021 1.590 1.840 1.560 1.750 1,209,521 +0.13(+8.02%)
Mar 19, 2021 1.650 1.650 1.570 1.620 254,400 -0.02(-1.22%)
Mar 18, 2021 1.560 1.866 1.560 1.640 1,348,676 -0.02(-1.20%)
Mar 17, 2021 1.480 1.770 1.480 1.660 1,075,841 +0.11(+7.10%)
Mar 16, 2021 1.650 1.650 1.520 1.550 268,820 -0.06(-3.73%)
Mar 15, 2021 1.640 1.650 1.560 1.610 172,269 -0.01(-0.62%)
Mar 12, 2021 1.560 1.630 1.520 1.620 261,700 +0.04(+2.53%)
Mar 11, 2021 1.500 1.580 1.440 1.580 404,767 +0.07(+4.64%)
Mar 10, 2021 1.470 1.510 1.430 1.510 374,049 +0.09(+6.34%)
Mar 09, 2021 1.390 1.500 1.340 1.420 563,982 +0.08(+5.97%)
Mar 08, 2021 1.440 1.440 1.310 1.340 575,813 +0.00(+0.00%)
Mar 05, 2021 1.480 1.480 1.200 1.340 836,500 -0.06(-4.29%)
Mar 04, 2021 1.580 1.670 1.400 1.400 633,875 -0.24(-14.63%)
Mar 03, 2021 1.660 1.730 1.620 1.640 397,442 -0.03(-1.80%)
Mar 02, 2021 1.740 1.790 1.670 1.670 300,249 -0.06(-3.47%)
Mar 01, 2021 1.640 1.740 1.640 1.730 305,205 +0.12(+7.45%)
Feb 26, 2021 1.630 1.720 1.600 1.610 517,400 -0.04(-2.42%)
Feb 25, 2021 1.800 1.830 1.650 1.650 499,439 -0.15(-8.33%)
Feb 24, 2021 1.730 1.900 1.720 1.800 750,666 +0.13(+7.78%)
Feb 23, 2021 1.940 1.940 1.520 1.670 1,526,416 -0.44(-20.85%)
Feb 22, 2021 2.090 2.360 2.080 2.110 2,054,971 -0.03(-1.40%)
Feb 19, 2021 2.150 2.310 2.120 2.140 1,255,200 +0.02(+0.94%)
Feb 18, 2021 2.160 2.260 2.030 2.120 1,571,709 -0.16(-7.02%)
Feb 17, 2021 2.320 2.450 2.130 2.280 1,858,193 -0.01(-0.44%)
Feb 16, 2021 2.110 2.330 2.080 2.290 1,492,172 +0.19(+9.05%)
Feb 12, 2021 2.220 2.280 2.051 2.100 1,218,300 -0.08(-3.67%)
Feb 11, 2021 2.010 2.340 2.000 2.180 3,062,221 +0.20(+10.10%)
Feb 10, 2021 2.050 2.140 1.790 1.980 1,672,687 -0.04(-1.98%)
Feb 09, 2021 1.980 2.160 1.900 2.020 1,829,422 +0.06(+3.06%)
Feb 08, 2021 2.050 2.140 1.910 1.960 3,155,214 -0.19(-8.84%)
Feb 05, 2021 1.960 2.540 1.710 2.150 15,690,000 +0.22(+11.40%)
Feb 04, 2021 1.770 2.130 1.750 1.930 7,242,373 +0.26(+15.57%)
Feb 03, 2021 1.560 1.760 1.500 1.670 2,532,660 +0.12(+7.74%)
Feb 02, 2021 1.470 1.570 1.450 1.550 856,807 +0.09(+6.16%)
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.