Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	80.25	81.55	80.25	81.15	-	0.31%	132,865
Dec 4, 2025	80.25	81.55	80.25	80.90	80.90	0.43%	138,165
Dec 3, 2025	80.70	81.35	80.25	80.55	80.55	-0.19%	365,043
Dec 2, 2025	79.90	80.80	79.80	80.70	80.70	1.32%	174,960
Dec 1, 2025	77.40	79.65	77.40	79.65	79.65	2.91%	290,080
Nov 28, 2025	77.95	77.95	76.95	77.40	77.40	-0.71%	122,320
Nov 27, 2025	78.70	78.70	77.30	77.95	77.95	-0.89%	109,140
Nov 26, 2025	78.75	79.10	78.25	78.65	78.65	-0.19%	126,440
Nov 25, 2025	77.25	79.45	77.25	78.80	78.80	4.10%	266,490
Nov 24, 2025	76.00	76.55	75.20	75.70	75.70	0.46%	389,280
Nov 21, 2025	76.00	76.00	74.75	75.35	75.35	-2.84%	263,728
Nov 20, 2025	78.05	78.30	76.65	77.55	77.55	-0.64%	206,421
Nov 19, 2025	80.00	80.85	77.75	78.05	78.05	-2.56%	374,700
Nov 18, 2025	79.30	80.65	79.10	80.10	80.10	-0.12%	135,740
Nov 17, 2025	81.15	81.15	79.65	80.20	80.20	-1.17%	194,400
Nov 14, 2025	81.95	82.00	80.90	81.15	81.15	-2.29%	160,820
Nov 13, 2025	83.95	86.25	82.30	83.05	83.05	-1.07%	120,560
Nov 12, 2025	84.50	84.65	83.50	83.95	83.95	-0.65%	84,904
Nov 11, 2025	83.65	84.90	83.65	84.50	84.50	1.44%	124,116
Nov 10, 2025	82.00	83.50	82.00	83.30	83.30	1.22%	141,460
Nov 7, 2025	84.85	84.85	82.05	82.30	82.30	-3.01%	94,120
Nov 6, 2025	83.95	85.40	83.70	84.85	84.85	1.13%	113,540
Nov 5, 2025	83.60	83.95	81.80	83.90	83.90	-0.47%	134,198
Nov 4, 2025	85.55	85.75	83.70	84.30	84.30	-1.40%	104,831
Nov 3, 2025	85.00	85.85	84.15	85.50	85.50	0.88%	168,020
Oct 31, 2025	86.60	86.60	84.70	84.75	84.75	-2.31%	207,160
Oct 30, 2025	87.60	88.50	86.00	86.75	86.75	-2.14%	137,178
Oct 28, 2025	88.95	90.35	88.50	88.65	88.65	-0.23%	122,576
Oct 27, 2025	89.45	91.00	88.85	88.85	88.85	-0.67%	148,700
Oct 24, 2025	88.30	89.45	88.30	89.45	89.45	2.52%	77,240
Oct 23, 2025	86.65	88.15	86.10	87.25	87.25	1.39%	147,824
Oct 22, 2025	89.50	89.50	85.80	86.05	86.05	-3.85%	249,042
Oct 21, 2025	88.80	90.90	88.80	89.50	89.50	2.23%	160,200
Oct 20, 2025	88.30	88.40	87.20	87.55	87.55	1.92%	101,420
Oct 17, 2025	88.70	88.80	85.55	85.90	85.90	-3.81%	266,806
Oct 16, 2025	90.70	90.70	88.50	89.30	89.30	-1.38%	105,740
Oct 15, 2025	88.50	90.55	88.45	90.55	90.55	2.32%	603,020
Oct 14, 2025	92.15	94.10	87.80	88.50	88.50	-3.91%	307,140
Oct 13, 2025	91.15	92.70	90.30	92.10	92.10	-2.59%	449,382
Oct 10, 2025	99.70	99.70	94.10	94.55	94.55	-5.17%	507,020
Oct 9, 2025	99.55	103.10	98.75	99.70	99.70	0.15%	393,974
Oct 8, 2025	99.60	99.60	98.35	99.55	99.55	-0.10%	387,840
Oct 6, 2025	100.70	100.70	98.60	99.65	99.65	-1.04%	180,880
Oct 3, 2025	101.20	101.20	99.20	100.70	100.70	-0.79%	170,369
Oct 2, 2025	100.60	102.40	100.00	101.50	101.50	1.00%	395,940
Sep 30, 2025	98.80	100.70	98.45	100.50	100.50	1.67%	347,220
Sep 29, 2025	96.80	98.95	96.55	98.85	98.85	2.49%	301,700
Sep 26, 2025	97.30	97.30	95.55	96.45	96.45	-2.58%	367,700
Sep 25, 2025	96.75	99.40	96.75	99.00	99.00	2.75%	234,500
Sep 24, 2025	95.30	96.35	94.70	96.35	96.35	0.36%	204,093