Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	63.15	63.70	62.55	63.00	63.00	0.08%	113,194
May 21, 2026	64.30	64.30	62.75	62.95	62.95	-2.10%	196,735
May 20, 2026	64.95	64.95	63.30	64.30	64.30	-1.00%	104,080
May 19, 2026	63.80	64.95	63.80	64.95	64.95	2.44%	160,904
May 18, 2026	64.20	64.20	62.80	63.40	63.40	-1.63%	188,540
May 15, 2026	65.30	65.60	64.20	64.45	64.45	-3.37%	104,680
May 14, 2026	67.30	67.30	66.30	66.70	66.70	1.60%	261,804
May 13, 2026	66.05	66.05	65.00	65.65	65.65	-0.76%	71,200
May 12, 2026	66.70	66.70	65.75	66.15	66.15	-0.90%	86,140
May 11, 2026	66.90	67.25	65.90	66.75	66.75	-0.74%	122,320
May 8, 2026	67.85	67.85	66.35	67.25	67.25	0.75%	135,120
May 7, 2026	66.50	67.90	66.25	66.75	66.75	1.44%	162,885
May 6, 2026	66.10	66.35	65.20	65.80	65.80	-0.45%	104,733
May 5, 2026	65.40	66.60	64.45	66.10	66.10	1.07%	113,274
May 4, 2026	64.50	65.95	64.50	65.40	65.40	2.91%	166,180
Apr 30, 2026	65.15	65.15	63.40	63.55	63.55	-2.75%	141,083
Apr 29, 2026	64.55	65.35	64.45	65.35	65.35	0.46%	183,440
Apr 28, 2026	66.45	66.45	64.60	65.05	65.05	-0.91%	145,760
Apr 27, 2026	66.00	66.00	65.20	65.65	65.65	-0.08%	121,844
Apr 24, 2026	66.00	66.00	65.00	65.70	65.70	-0.98%	48,440
Apr 23, 2026	67.15	67.15	66.20	66.35	66.35	-1.99%	166,192
Apr 22, 2026	67.70	67.75	67.15	67.70	67.70	-0.73%	91,096
Apr 21, 2026	68.15	68.45	67.85	68.20	68.20	0.07%	99,060
Apr 20, 2026	68.00	68.80	68.00	68.15	68.15	-0.22%	75,441
Apr 17, 2026	68.25	68.50	67.75	68.30	68.30	0.22%	116,540
Apr 16, 2026	66.90	68.20	66.50	68.15	68.15	3.07%	239,034
Apr 15, 2026	70.70	71.60	70.70	70.90	66.12	1.43%	360,346
Apr 14, 2026	69.10	70.60	69.10	69.90	65.19	1.23%	179,420
Apr 13, 2026	69.60	69.75	68.65	69.05	64.40	-1.29%	351,620
Apr 10, 2026	69.60	70.85	68.85	69.95	65.24	1.16%	125,360
Apr 9, 2026	70.55	70.55	68.50	69.15	64.49	-1.91%	159,915
Apr 8, 2026	68.50	70.50	68.50	70.50	65.75	3.60%	202,516
Apr 2, 2026	68.50	69.00	67.15	68.05	63.46	-0.66%	118,244
Apr 1, 2026	68.20	69.15	68.00	68.50	63.88	2.01%	145,866
Mar 31, 2026	66.65	67.80	66.50	67.15	62.62	0.07%	178,280
Mar 30, 2026	67.40	67.40	66.20	67.10	62.58	-0.74%	136,520
Mar 27, 2026	67.00	68.25	66.55	67.60	63.04	1.05%	107,912
Mar 26, 2026	68.90	68.90	66.60	66.90	62.39	-2.62%	178,340
Mar 25, 2026	68.70	70.95	68.15	68.70	64.07	0.22%	194,240
Mar 24, 2026	67.60	68.85	67.60	68.55	63.93	2.01%	187,275
Mar 23, 2026	68.85	68.85	66.35	67.20	62.67	-2.40%	329,780
Mar 20, 2026	67.50	69.95	67.50	68.85	64.21	2.08%	495,088
Mar 19, 2026	70.10	70.60	67.00	67.45	62.90	-12.40%	1,408,994
Mar 18, 2026	76.50	77.30	76.00	77.00	71.81	0.65%	123,807
Mar 17, 2026	77.45	77.70	76.25	76.50	71.34	-1.23%	154,800
Mar 16, 2026	76.80	77.75	76.00	77.45	72.23	0.78%	101,200
Mar 13, 2026	78.00	78.00	76.55	76.85	71.67	-1.47%	109,346
Mar 12, 2026	78.25	78.25	77.10	78.00	72.74	-0.32%	127,140
Mar 11, 2026	78.50	79.00	77.85	78.25	72.98	-0.19%	135,340
Mar 10, 2026	76.60	78.60	76.60	78.40	73.12	2.48%	207,920