Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.41	10.41	10.16	10.17	10.17	-1.64%	820
Feb 10, 2026	10.18	10.34	10.14	10.34	10.34	2.12%	496
Feb 9, 2026	10.11	10.44	10.11	10.13	10.13	-0.74%	2,109
Feb 6, 2026	10.13	10.20	10.00	10.20	10.20	2.61%	2,096
Feb 5, 2026	10.08	10.21	9.78	9.94	9.94	-1.96%	7,175
Feb 4, 2026	10.25	10.25	10.14	10.14	10.14	-0.20%	5,632
Feb 3, 2026	10.31	10.70	10.16	10.16	10.16	-3.51%	35,169
Feb 2, 2026	10.50	10.59	10.35	10.53	10.53	0.29%	7,982
Jan 30, 2026	10.64	10.88	10.50	10.50	10.50	-3.15%	2,011
Jan 29, 2026	10.91	11.09	10.69	10.84	10.84	-0.90%	1,935
Jan 28, 2026	11.00	11.00	10.79	10.94	10.94	1.10%	1,107
Jan 27, 2026	11.03	11.09	10.78	10.82	10.82	-0.18%	16,158
Jan 26, 2026	10.77	10.88	10.66	10.84	10.84	0.08%	1,627
Jan 23, 2026	10.86	10.92	10.81	10.83	10.83	-1.45%	6,808
Jan 22, 2026	11.10	11.10	10.88	10.99	10.99	0.82%	717
Jan 21, 2026	10.87	10.99	10.83	10.90	10.90	2.74%	15,376
Jan 20, 2026	10.60	10.69	10.52	10.61	10.61	-1.59%	25,282
Jan 16, 2026	10.98	10.98	10.68	10.78	10.78	-2.66%	6,502
Jan 15, 2026	11.02	11.08	10.82	11.08	11.08	-1.12%	4,676
Jan 14, 2026	11.10	11.22	10.93	11.20	11.20	0.62%	5,760
Jan 13, 2026	11.10	11.16	11.01	11.13	11.13	-0.39%	9,031
Jan 12, 2026	10.92	11.18	10.79	11.18	11.18	6.58%	4,909
Jan 9, 2026	10.79	10.79	10.49	10.49	10.49	-2.38%	3,881
Jan 8, 2026	10.58	10.74	10.58	10.74	10.74	0.81%	629
Jan 7, 2026	10.62	10.67	10.56	10.66	10.66	-0.13%	473
Jan 6, 2026	10.85	10.90	10.63	10.67	10.67	-0.27%	2,602
Jan 5, 2026	10.45	10.70	10.45	10.70	10.70	1.32%	9,688
Jan 2, 2026	10.58	10.67	10.55	10.56	10.56	3.12%	1,741
Dec 31, 2025	10.23	10.25	10.18	10.24	10.24	0.59%	867
Dec 30, 2025	10.15	10.28	10.15	10.18	10.18	0.90%	1,282
Dec 29, 2025	10.10	10.14	10.01	10.09	10.09	-0.11%	27,153
Dec 24, 2025	10.04	10.12	10.02	10.10	10.10	0.20%	458
Dec 23, 2025	10.08	10.08	10.03	10.08	10.08	-0.99%	999
Dec 22, 2025	10.19	10.24	10.15	10.18	10.18	-0.38%	1,430
Dec 19, 2025	10.13	10.26	10.04	10.22	10.22	0.15%	2,503
Dec 18, 2025	10.10	10.23	10.10	10.21	10.21	1.66%	430
Dec 17, 2025	10.19	10.24	10.04	10.04	10.04	-0.80%	4,545
Dec 16, 2025	9.95	10.12	9.95	10.12	10.12	-0.50%	1,087
Dec 15, 2025	10.22	10.25	10.10	10.17	10.17	-1.05%	783
Dec 12, 2025	10.25	10.36	10.18	10.28	10.28	0.57%	2,215
Dec 11, 2025	10.05	10.24	10.05	10.22	10.22	-	610
Dec 10, 2025	10.13	10.24	10.02	10.22	10.22	2.20%	9,161
Dec 9, 2025	10.01	10.04	9.91	10.00	10.00	-2.72%	14,337
Dec 8, 2025	10.44	10.48	10.28	10.28	10.28	-1.81%	5,418
Dec 5, 2025	10.48	10.48	10.33	10.47	10.47	0.97%	543
Dec 4, 2025	10.39	10.39	10.34	10.37	10.37	0.17%	525
Dec 3, 2025	10.33	10.48	10.26	10.35	10.35	-	11,589
Dec 2, 2025	10.28	10.35	10.14	10.35	10.35	-0.21%	47,287
Dec 1, 2025	10.00	10.37	9.96	10.37	10.37	4.14%	15,758
Nov 28, 2025	9.86	9.98	9.82	9.96	9.96	0.50%	5,109