Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
9.18
+0.13 (1.38%)
Jun 2, 2025, 4:00 PM - Market closed
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 9.06 | 9.20 | 9.04 | 9.18 | 9.18 | 1.44% | 724,173 |
| May 30, 2025 | 9.12 | 9.12 | 8.91 | 9.05 | 9.05 | -1.74% | 1,194,400 |
| May 29, 2025 | 9.33 | 9.34 | 9.15 | 9.21 | 9.21 | 0.11% | 1,330,124 |
| May 28, 2025 | 9.24 | 9.28 | 9.18 | 9.20 | 9.20 | -0.65% | 1,092,186 |
| May 27, 2025 | 9.31 | 9.42 | 9.15 | 9.26 | 9.26 | -1.17% | 1,680,368 |
| May 23, 2025 | 9.21 | 9.50 | 9.21 | 9.37 | 9.37 | -0.43% | 1,891,839 |
| May 22, 2025 | 9.05 | 9.60 | 9.00 | 9.41 | 9.41 | 7.18% | 4,673,023 |
| May 21, 2025 | 8.79 | 8.90 | 8.55 | 8.78 | 8.78 | 4.28% | 3,908,322 |
| May 20, 2025 | 8.56 | 8.64 | 8.38 | 8.42 | 8.42 | -0.59% | 757,452 |
| May 19, 2025 | 8.49 | 8.50 | 8.34 | 8.47 | 8.47 | -0.35% | 1,194,459 |
| May 16, 2025 | 8.50 | 8.59 | 8.45 | 8.50 | 8.50 | 0.59% | 653,475 |
| May 15, 2025 | 8.59 | 8.61 | 8.43 | 8.45 | 8.45 | -3.10% | 677,830 |
| May 14, 2025 | 8.84 | 8.84 | 8.68 | 8.72 | 8.72 | 0.11% | 919,173 |
| May 13, 2025 | 8.63 | 8.81 | 8.57 | 8.71 | 8.71 | -1.36% | 1,025,912 |
| May 12, 2025 | 8.77 | 8.90 | 8.72 | 8.83 | 8.83 | 3.40% | 854,324 |
| May 9, 2025 | 8.61 | 8.79 | 8.52 | 8.54 | 8.54 | - | 828,397 |
| May 8, 2025 | 8.48 | 8.59 | 8.40 | 8.54 | 8.54 | 1.55% | 1,173,297 |
| May 7, 2025 | 8.60 | 8.72 | 8.36 | 8.41 | 8.41 | -2.44% | 950,438 |
| May 6, 2025 | 8.46 | 8.73 | 8.46 | 8.62 | 8.62 | 1.77% | 1,366,696 |
| May 5, 2025 | 8.28 | 8.52 | 8.27 | 8.47 | 8.47 | 1.44% | 747,019 |
| May 2, 2025 | 8.35 | 8.45 | 8.30 | 8.35 | 8.35 | 3.09% | 816,889 |
| May 1, 2025 | 8.16 | 8.16 | 8.05 | 8.10 | 8.10 | - | 405,356 |
| Apr 30, 2025 | 8.12 | 8.23 | 7.97 | 8.10 | 8.10 | -0.37% | 923,024 |
| Apr 29, 2025 | 8.15 | 8.19 | 8.07 | 8.13 | 8.13 | -0.61% | 587,794 |
| Apr 28, 2025 | 8.05 | 8.22 | 8.05 | 8.18 | 8.18 | 0.86% | 457,374 |
| Apr 25, 2025 | 8.10 | 8.20 | 8.04 | 8.11 | 8.11 | -1.10% | 588,684 |
| Apr 24, 2025 | 8.04 | 8.23 | 7.93 | 8.20 | 8.20 | 1.86% | 816,806 |
| Apr 23, 2025 | 7.92 | 8.18 | 7.92 | 8.05 | 8.05 | 2.94% | 1,198,593 |
| Apr 22, 2025 | 7.76 | 7.94 | 7.74 | 7.82 | 7.82 | 1.96% | 986,102 |
| Apr 21, 2025 | 7.59 | 7.69 | 7.44 | 7.67 | 7.67 | 0.79% | 982,521 |
| Apr 17, 2025 | 7.72 | 7.87 | 7.56 | 7.61 | 7.61 | 0.93% | 1,754,073 |
| Apr 16, 2025 | 7.59 | 7.59 | 7.45 | 7.54 | 7.54 | -2.20% | 2,194,690 |
| Apr 15, 2025 | 7.65 | 7.81 | 7.57 | 7.71 | 7.71 | 1.05% | 1,248,437 |
| Apr 14, 2025 | 7.74 | 7.97 | 7.61 | 7.63 | 7.63 | 0.39% | 1,823,495 |
| Apr 11, 2025 | 7.60 | 7.67 | 7.40 | 7.60 | 7.60 | 3.54% | 2,333,195 |
| Apr 10, 2025 | 7.58 | 7.65 | 7.18 | 7.34 | 7.34 | -4.30% | 3,403,142 |
| Apr 9, 2025 | 7.11 | 7.68 | 7.10 | 7.67 | 7.67 | -2.29% | 4,327,584 |
| Apr 8, 2025 | 8.57 | 8.69 | 7.67 | 7.85 | 7.09 | -5.76% | 5,062,119 |
| Apr 7, 2025 | 8.30 | 8.90 | 7.96 | 8.33 | 7.53 | -3.14% | 4,706,860 |
| Apr 4, 2025 | 8.84 | 8.93 | 8.31 | 8.60 | 7.77 | -6.22% | 2,687,678 |
| Apr 3, 2025 | 9.24 | 9.30 | 9.13 | 9.17 | 8.28 | -2.86% | 1,544,258 |
| Apr 2, 2025 | 9.54 | 9.61 | 9.33 | 9.44 | 8.53 | -0.11% | 1,072,279 |
| Apr 1, 2025 | 9.51 | 9.53 | 9.33 | 9.45 | 8.54 | -0.21% | 1,364,789 |
| Mar 31, 2025 | 9.38 | 9.50 | 9.21 | 9.47 | 8.56 | 0.85% | 1,344,269 |
| Mar 28, 2025 | 9.95 | 9.95 | 9.37 | 9.39 | 8.48 | -6.19% | 2,140,418 |
| Mar 27, 2025 | 9.84 | 10.24 | 9.82 | 10.01 | 9.04 | 1.32% | 1,093,771 |
| Mar 26, 2025 | 9.91 | 10.00 | 9.69 | 9.88 | 8.93 | -0.30% | 1,354,064 |
| Mar 25, 2025 | 10.04 | 10.19 | 9.84 | 9.91 | 8.95 | -2.75% | 1,836,852 |
| Mar 24, 2025 | 10.35 | 10.35 | 9.94 | 10.19 | 9.21 | 0.69% | 2,599,224 |
| Mar 21, 2025 | 10.09 | 10.27 | 9.95 | 10.12 | 9.14 | -0.49% | 3,533,703 |