Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	13.18	13.51	13.09	13.09	13.09	-0.68%	10
Feb 9, 2026	13.18	13.24	13.18	13.18	13.18	0.76%	485
Feb 6, 2026	13.16	13.67	13.08	13.08	13.08	-0.30%	106
Feb 5, 2026	13.61	13.61	13.12	13.12	13.12	-0.91%	486
Feb 4, 2026	13.44	13.44	13.24	13.24	13.24	-1.85%	27
Feb 3, 2026	13.62	13.65	13.38	13.49	13.49	-3.51%	138
Feb 2, 2026	13.98	13.98	13.98	13.98	13.98	0.29%	1
Jan 30, 2026	13.93	13.94	13.93	13.94	13.94	-1.13%	15
Jan 29, 2026	14.05	14.13	13.97	14.10	14.10	-1.19%	119
Jan 28, 2026	14.27	14.27	14.27	14.27	14.27	0.99%	97
Jan 27, 2026	14.55	14.55	14.13	14.13	14.13	-1.81%	21
Jan 26, 2026	14.39	14.39	14.27	14.39	14.39	1.48%	17
Jan 23, 2026	14.36	14.44	14.18	14.18	14.18	-2.88%	301
Jan 22, 2026	14.83	15.19	14.59	14.60	14.60	-0.14%	283
Jan 21, 2026	14.23	15.18	14.23	14.62	14.62	2.96%	129
Jan 20, 2026	14.43	14.43	14.20	14.20	14.20	-2.41%	322
Jan 19, 2026	15.41	15.41	13.65	14.55	14.55	-0.21%	26
Jan 16, 2026	15.03	15.03	14.54	14.58	14.58	-2.02%	450
Jan 15, 2026	15.34	15.34	14.68	14.88	14.88	-1.98%	675
Jan 14, 2026	14.88	15.18	14.88	15.18	15.18	2.85%	4
Jan 13, 2026	14.88	14.88	14.76	14.76	14.76	-1.93%	3
Jan 12, 2026	14.56	15.05	14.41	15.05	15.05	3.37%	216
Jan 9, 2026	14.61	14.61	14.56	14.56	14.56	1.39%	21
Jan 8, 2026	14.36	14.36	14.36	14.36	14.36	-0.55%	100
Jan 7, 2026	14.57	14.57	14.36	14.44	14.44	0.42%	12
Jan 6, 2026	14.62	14.62	14.30	14.38	14.38	-0.48%	26
Jan 5, 2026	14.30	14.45	14.20	14.45	14.45	0.84%	1,826
Jan 2, 2026	14.34	14.35	14.26	14.33	14.33	2.07%	959
Dec 30, 2025	14.15	14.15	13.95	14.04	14.04	-0.50%	139
Dec 29, 2025	14.00	14.34	14.00	14.11	14.11	0.64%	7
Dec 26, 2025	13.98	14.02	13.94	14.02	14.02	0.43%	110
Dec 23, 2025	14.17	14.17	13.96	13.96	13.96	-1.48%	55
Dec 22, 2025	13.72	14.27	13.72	14.17	14.17	1.21%	104
Dec 19, 2025	14.10	14.10	14.00	14.00	14.00	-0.50%	23
Dec 18, 2025	13.84	14.10	13.82	14.07	14.07	1.52%	110
Dec 17, 2025	14.01	14.08	13.84	13.86	13.86	0.65%	228
Dec 16, 2025	13.60	13.77	13.60	13.77	13.77	-0.07%	339
Dec 15, 2025	13.97	13.99	13.78	13.78	13.78	-0.86%	27
Dec 12, 2025	13.88	13.92	13.87	13.90	13.90	0.51%	109
Dec 11, 2025	13.94	13.94	13.68	13.83	13.83	-1.71%	840
Dec 9, 2025	13.97	14.07	13.97	14.07	14.07	0.72%	50
Dec 8, 2025	14.17	14.17	13.97	13.97	13.97	-1.90%	12
Dec 5, 2025	13.86	14.24	13.86	14.24	14.24	3.79%	9,250
Dec 4, 2025	13.68	13.72	13.67	13.72	13.72	0.15%	31
Dec 3, 2025	13.73	13.85	13.60	13.70	13.70	-1.37%	5,690
Dec 2, 2025	13.64	13.89	13.56	13.89	13.89	0.07%	249
Dec 1, 2025	13.48	13.88	13.34	13.88	13.88	3.97%	2,008
Nov 28, 2025	13.40	13.40	13.35	13.35	13.35	0.23%	47
Nov 27, 2025	13.32	13.32	13.32	13.32	13.32	0.08%	1
Nov 26, 2025	13.70	13.70	13.31	13.31	13.31	-1.33%	5,074