Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	57.25	58.50	57.25	57.50	57.50	1.77%	105,125
Jun 30, 2026	56.40	57.00	55.85	56.50	56.50	0.18%	142,380
Jun 29, 2026	56.50	56.85	55.80	56.40	56.40	2.27%	70,920
Jun 26, 2026	56.45	56.45	55.10	55.15	55.15	-2.56%	133,680
Jun 25, 2026	56.55	57.50	56.10	56.60	56.60	-0.79%	62,800
Jun 24, 2026	56.60	57.65	56.40	57.05	57.05	1.33%	99,940
Jun 23, 2026	57.25	57.25	56.05	56.30	56.30	-1.66%	136,140
Jun 22, 2026	57.00	58.05	56.25	57.25	57.25	-0.52%	199,980
Jun 18, 2026	58.50	58.50	57.30	57.55	57.55	-1.62%	271,300
Jun 17, 2026	58.50	58.85	58.00	58.50	58.50	-0.85%	102,020
Jun 16, 2026	60.05	60.05	58.55	59.00	59.00	-2.48%	121,860
Jun 15, 2026	59.75	60.80	59.75	60.50	60.50	1.26%	31,700
Jun 12, 2026	59.80	60.40	59.55	59.75	59.75	-	68,518
Jun 11, 2026	60.00	60.70	58.85	59.75	59.75	-0.42%	84,400
Jun 10, 2026	60.00	60.10	59.20	60.00	60.00	-	98,320
Jun 9, 2026	59.60	60.30	59.30	60.00	60.00	0.08%	114,520
Jun 8, 2026	60.40	60.50	58.85	59.95	59.95	-0.75%	193,665
Jun 5, 2026	61.10	61.15	60.30	60.40	60.40	-1.23%	50,060
Jun 4, 2026	61.40	61.90	60.70	61.15	61.15	-1.05%	139,300
Jun 3, 2026	63.30	63.30	61.35	61.80	61.80	-2.68%	91,637
Jun 2, 2026	62.00	63.50	61.10	63.50	63.50	3.50%	205,420
Jun 1, 2026	60.95	61.90	60.95	61.35	61.35	3.28%	146,750
May 29, 2026	61.25	61.25	59.40	59.40	59.40	-2.86%	508,380
May 28, 2026	62.50	62.50	60.40	61.15	61.15	-1.92%	128,900
May 27, 2026	62.95	62.95	62.20	62.35	62.35	-0.56%	90,504
May 26, 2026	62.95	63.00	61.70	62.70	62.70	-0.48%	169,320
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