Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	10.99	11.11	10.78	10.84	10.84	-0.46%	796,753
Jan 26, 2026	10.72	10.90	10.66	10.89	10.89	1.11%	628,308
Jan 23, 2026	10.92	10.92	10.75	10.77	10.77	-1.10%	474,623
Jan 22, 2026	10.96	11.10	10.87	10.89	10.89	-0.27%	755,896
Jan 21, 2026	10.76	11.02	10.74	10.92	10.92	3.02%	740,028
Jan 20, 2026	10.57	10.69	10.52	10.60	10.60	-1.40%	490,280
Jan 16, 2026	10.93	10.95	10.67	10.75	10.75	-2.36%	528,746
Jan 15, 2026	11.02	11.12	10.81	11.01	11.01	-0.81%	499,512
Jan 14, 2026	11.03	11.22	10.90	11.10	11.10	1.00%	2,625,137
Jan 13, 2026	11.12	11.19	10.96	10.99	10.99	-2.05%	748,290
Jan 12, 2026	10.73	11.28	10.73	11.22	11.22	6.86%	5,892,413
Jan 9, 2026	10.67	10.73	10.46	10.50	10.50	-1.96%	706,308
Jan 8, 2026	10.62	10.79	10.58	10.71	10.71	0.56%	703,117
Jan 7, 2026	10.62	10.72	10.57	10.65	10.65	-0.37%	711,854
Jan 6, 2026	10.82	10.90	10.63	10.69	10.69	-0.74%	616,700
Jan 5, 2026	10.52	10.78	10.45	10.77	10.77	2.18%	758,287
Jan 2, 2026	10.51	10.67	10.49	10.54	10.54	3.13%	1,106,461
Dec 31, 2025	10.20	10.26	10.19	10.22	10.22	0.69%	583,859
Dec 30, 2025	10.20	10.29	10.15	10.15	10.15	-	676,238
Dec 29, 2025	10.03	10.19	10.00	10.15	10.15	0.10%	580,846
Dec 26, 2025	10.08	10.17	10.05	10.14	10.14	0.60%	237,708
Dec 24, 2025	10.02	10.14	10.01	10.08	10.08	-	210,826
Dec 23, 2025	10.06	10.13	10.01	10.08	10.08	-	388,409
Dec 22, 2025	10.13	10.23	10.06	10.08	10.08	-0.98%	464,040
Dec 19, 2025	10.17	10.27	9.97	10.18	10.18	0.49%	2,283,622
Dec 18, 2025	10.14	10.25	10.10	10.13	10.13	0.60%	588,051
Dec 17, 2025	10.19	10.22	10.01	10.07	10.07	-1.08%	1,025,114
Dec 16, 2025	10.02	10.21	9.95	10.18	10.18	0.20%	1,002,141
Dec 15, 2025	10.28	10.28	10.15	10.16	10.16	-0.78%	588,205
Dec 12, 2025	10.21	10.39	10.18	10.24	10.24	0.39%	1,049,401
Dec 11, 2025	10.16	10.24	10.02	10.20	10.20	-0.29%	1,750,984
Dec 10, 2025	10.01	10.29	9.99	10.23	10.23	2.40%	834,887
Dec 9, 2025	10.01	10.05	9.91	9.99	9.99	-2.44%	902,956
Dec 8, 2025	10.44	10.49	10.17	10.24	10.24	-1.73%	1,401,930
Dec 5, 2025	10.43	10.48	10.37	10.42	10.42	1.36%	1,106,167
Dec 4, 2025	10.39	10.39	10.28	10.28	10.28	-0.48%	498,751
Dec 3, 2025	10.33	10.51	10.25	10.33	10.33	-0.67%	747,303
Dec 2, 2025	10.24	10.43	10.13	10.40	10.40	1.17%	1,128,933
Dec 1, 2025	10.00	10.40	9.96	10.28	10.28	3.42%	1,393,478
Nov 28, 2025	9.84	10.00	9.84	9.94	9.94	0.81%	364,457
Nov 26, 2025	10.01	10.04	9.82	9.86	9.86	-1.40%	1,021,309
Nov 25, 2025	10.01	10.13	9.92	10.00	10.00	0.81%	721,093
Nov 24, 2025	9.86	9.96	9.80	9.92	9.92	2.90%	966,682
Nov 21, 2025	9.49	9.74	9.46	9.64	9.64	1.05%	1,032,517
Nov 20, 2025	9.88	9.89	9.50	9.54	9.54	-2.35%	1,157,758
Nov 19, 2025	9.90	9.93	9.73	9.77	9.77	-1.71%	1,145,606
Nov 18, 2025	9.61	10.05	9.60	9.94	9.94	-0.10%	1,275,626
Nov 17, 2025	10.16	10.33	9.90	9.95	9.95	-1.09%	1,296,034
Nov 14, 2025	10.22	10.33	10.04	10.06	10.06	-2.24%	1,006,462
Nov 13, 2025	10.57	10.64	10.28	10.29	10.29	-2.65%	801,265