Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
9.76
-0.09 (-0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.90 | 9.96 | 9.68 | 9.76 | 9.76 | -0.91% | 1,053,770 |
| Dec 19, 2024 | 10.15 | 10.24 | 9.84 | 9.85 | 9.85 | -1.60% | 1,261,041 |
| Dec 18, 2024 | 10.46 | 10.51 | 9.96 | 10.01 | 10.01 | -4.30% | 1,122,700 |
| Dec 17, 2024 | 10.06 | 10.59 | 10.05 | 10.46 | 10.46 | 4.29% | 2,594,200 |
| Dec 16, 2024 | 10.14 | 10.41 | 10.01 | 10.03 | 10.03 | -3.19% | 1,657,800 |
| Dec 13, 2024 | 10.17 | 10.39 | 9.96 | 10.36 | 10.36 | -0.96% | 2,644,283 |
| Dec 12, 2024 | 10.20 | 10.49 | 10.19 | 10.46 | 10.46 | 0.58% | 1,207,704 |
| Dec 11, 2024 | 10.11 | 10.44 | 10.11 | 10.40 | 10.40 | 0.87% | 1,868,900 |
| Dec 10, 2024 | 10.25 | 10.38 | 10.07 | 10.31 | 10.31 | -2.46% | 1,598,231 |
| Dec 9, 2024 | 10.41 | 10.99 | 10.40 | 10.57 | 10.57 | 7.64% | 4,111,400 |
| Dec 6, 2024 | 9.80 | 9.89 | 9.72 | 9.82 | 9.82 | 2.29% | 821,144 |
| Dec 5, 2024 | 9.63 | 9.78 | 9.53 | 9.60 | 9.60 | 0.31% | 738,257 |
| Dec 4, 2024 | 9.88 | 9.91 | 9.47 | 9.57 | 9.57 | -3.33% | 1,632,422 |
| Dec 3, 2024 | 9.85 | 10.04 | 9.81 | 9.90 | 9.90 | 1.43% | 1,031,600 |
| Dec 2, 2024 | 9.56 | 9.84 | 9.56 | 9.76 | 9.76 | 1.67% | 1,251,380 |
| Nov 29, 2024 | 9.45 | 9.67 | 9.45 | 9.60 | 9.60 | 1.48% | 571,917 |
| Nov 27, 2024 | 9.30 | 9.57 | 9.20 | 9.46 | 9.46 | 4.19% | 2,149,042 |
| Nov 26, 2024 | 9.16 | 9.30 | 9.06 | 9.08 | 9.08 | -1.41% | 663,094 |
| Nov 25, 2024 | 8.92 | 9.34 | 8.92 | 9.21 | 9.21 | 3.25% | 1,361,708 |
| Nov 22, 2024 | 8.69 | 9.05 | 8.66 | 8.92 | 8.92 | -0.56% | 1,643,230 |
| Nov 21, 2024 | 9.14 | 9.15 | 8.84 | 8.97 | 8.97 | -2.29% | 1,861,328 |
| Nov 20, 2024 | 9.13 | 9.43 | 9.07 | 9.18 | 9.18 | 1.44% | 1,927,986 |
| Nov 19, 2024 | 8.72 | 9.32 | 8.72 | 9.05 | 9.05 | 6.35% | 2,988,500 |
| Nov 18, 2024 | 8.35 | 8.70 | 8.27 | 8.51 | 8.51 | 1.92% | 2,032,732 |
| Nov 15, 2024 | 8.22 | 8.41 | 8.21 | 8.35 | 8.35 | 1.83% | 1,141,129 |
| Nov 14, 2024 | 8.10 | 8.24 | 8.10 | 8.20 | 8.20 | 0.12% | 1,329,151 |
| Nov 13, 2024 | 8.32 | 8.32 | 8.15 | 8.19 | 8.19 | -0.97% | 1,300,514 |
| Nov 12, 2024 | 8.47 | 8.48 | 8.18 | 8.27 | 8.27 | -4.06% | 2,441,901 |
| Nov 11, 2024 | 8.67 | 8.73 | 8.42 | 8.62 | 8.62 | - | 1,369,422 |
| Nov 8, 2024 | 8.96 | 8.97 | 8.49 | 8.62 | 8.62 | -7.01% | 2,360,340 |
| Nov 7, 2024 | 9.40 | 9.67 | 9.13 | 9.27 | 9.27 | 2.77% | 1,681,988 |
| Nov 6, 2024 | 8.88 | 9.15 | 8.77 | 9.02 | 9.02 | -2.91% | 2,042,800 |
| Nov 5, 2024 | 9.07 | 9.33 | 8.99 | 9.29 | 9.29 | 4.62% | 1,125,532 |
| Nov 4, 2024 | 9.02 | 9.15 | 8.86 | 8.88 | 8.88 | -0.89% | 945,700 |
| Nov 1, 2024 | 9.06 | 9.12 | 8.94 | 8.96 | 8.96 | -0.99% | 771,364 |
| Oct 31, 2024 | 9.09 | 9.10 | 8.83 | 9.05 | 9.05 | -1.20% | 1,367,100 |
| Oct 30, 2024 | 9.15 | 9.32 | 9.09 | 9.16 | 9.16 | -1.29% | 1,005,200 |
| Oct 29, 2024 | 9.60 | 9.65 | 9.27 | 9.28 | 9.28 | -3.23% | 882,714 |
| Oct 28, 2024 | 9.33 | 9.80 | 9.33 | 9.59 | 9.59 | 3.45% | 1,082,100 |
| Oct 25, 2024 | 9.30 | 9.54 | 9.22 | 9.27 | 9.27 | 2.54% | 1,405,697 |
| Oct 24, 2024 | 9.11 | 9.16 | 8.92 | 9.04 | 9.04 | -0.77% | 817,636 |
| Oct 23, 2024 | 9.26 | 9.41 | 9.11 | 9.11 | 9.11 | -1.41% | 1,335,345 |
| Oct 22, 2024 | 9.04 | 9.35 | 9.04 | 9.24 | 9.24 | 2.55% | 1,240,900 |
| Oct 21, 2024 | 8.96 | 9.02 | 8.88 | 9.01 | 9.01 | -0.88% | 629,700 |
| Oct 18, 2024 | 9.33 | 9.54 | 9.08 | 9.09 | 9.09 | 3.41% | 1,810,500 |
| Oct 17, 2024 | 9.03 | 9.08 | 8.77 | 8.79 | 8.79 | -5.38% | 1,460,007 |
| Oct 16, 2024 | 9.51 | 9.55 | 9.28 | 9.29 | 9.29 | -0.64% | 1,498,806 |
| Oct 15, 2024 | 9.41 | 9.58 | 9.22 | 9.35 | 9.35 | -3.61% | 2,497,543 |
| Oct 14, 2024 | 9.96 | 9.99 | 9.59 | 9.70 | 9.70 | -4.81% | 1,850,003 |
| Oct 11, 2024 | 9.90 | 10.26 | 9.86 | 10.19 | 10.19 | -0.10% | 1,329,719 |
| Oct 10, 2024 | 10.04 | 10.41 | 10.03 | 10.20 | 10.20 | 1.90% | 2,296,900 |
| Oct 9, 2024 | 9.84 | 10.15 | 9.71 | 10.01 | 10.01 | -2.44% | 3,465,400 |
| Oct 8, 2024 | 10.54 | 10.95 | 10.10 | 10.26 | 10.26 | -12.38% | 4,694,200 |
| Oct 7, 2024 | 12.17 | 12.40 | 11.53 | 11.71 | 11.71 | 0.52% | 7,339,100 |
| Oct 4, 2024 | 10.90 | 11.65 | 10.61 | 11.65 | 11.65 | 9.91% | 5,676,894 |
| Oct 3, 2024 | 10.51 | 10.77 | 10.33 | 10.60 | 10.60 | -5.36% | 2,620,033 |
| Oct 2, 2024 | 11.54 | 11.56 | 10.65 | 11.20 | 11.20 | 3.70% | 6,521,000 |
| Oct 1, 2024 | 10.15 | 10.82 | 10.00 | 10.80 | 10.80 | 7.14% | 4,230,100 |
| Sep 30, 2024 | 10.46 | 10.90 | 9.97 | 10.08 | 10.08 | 1.72% | 6,078,886 |
| Sep 27, 2024 | 9.08 | 10.15 | 9.08 | 9.91 | 9.91 | 7.48% | 7,131,900 |
| Sep 26, 2024 | 9.04 | 9.22 | 8.74 | 9.22 | 9.22 | 10.02% | 6,743,514 |
| Sep 25, 2024 | 8.33 | 8.49 | 8.23 | 8.38 | 8.38 | -3.23% | 2,188,234 |
| Sep 24, 2024 | 8.20 | 8.73 | 8.12 | 8.66 | 8.66 | 11.60% | 5,112,311 |
| Sep 23, 2024 | 7.67 | 7.90 | 7.64 | 7.76 | 7.76 | 1.70% | 790,113 |
| Sep 20, 2024 | 7.76 | 7.80 | 7.58 | 7.63 | 7.63 | -1.68% | 831,673 |
| Sep 19, 2024 | 7.72 | 7.84 | 7.64 | 7.76 | 7.76 | 3.33% | 1,682,100 |
| Sep 18, 2024 | 7.44 | 7.58 | 7.41 | 7.51 | 7.51 | 1.08% | 579,000 |
| Sep 17, 2024 | 7.34 | 7.61 | 7.32 | 7.43 | 7.43 | 2.77% | 1,597,590 |
| Sep 16, 2024 | 7.21 | 7.27 | 7.16 | 7.23 | 7.23 | -0.69% | 797,682 |
| Sep 13, 2024 | 7.28 | 7.36 | 7.20 | 7.28 | 7.28 | 0.28% | 934,922 |
| Sep 12, 2024 | 7.26 | 7.34 | 7.16 | 7.26 | 7.26 | 0.41% | 776,800 |
| Sep 11, 2024 | 7.14 | 7.27 | 7.14 | 7.23 | 7.23 | 1.26% | 918,354 |
| Sep 10, 2024 | 7.13 | 7.22 | 7.09 | 7.14 | 7.14 | 0.14% | 719,326 |
| Sep 9, 2024 | 7.22 | 7.22 | 7.03 | 7.13 | 7.13 | -2.19% | 1,338,822 |
| Sep 6, 2024 | 7.35 | 7.43 | 7.27 | 7.29 | 7.29 | -1.35% | 2,738,220 |
| Sep 5, 2024 | 7.32 | 7.58 | 7.31 | 7.39 | 7.39 | 1.23% | 1,704,841 |
| Sep 4, 2024 | 7.35 | 7.44 | 7.29 | 7.30 | 7.30 | -0.68% | 743,307 |
| Sep 3, 2024 | 7.38 | 7.46 | 7.32 | 7.35 | 7.35 | -1.74% | 801,300 |
| Aug 30, 2024 | 7.62 | 7.62 | 7.45 | 7.48 | 7.48 | 0.27% | 966,808 |
| Aug 29, 2024 | 7.48 | 7.58 | 7.42 | 7.46 | 7.46 | 1.63% | 830,056 |
| Aug 28, 2024 | 7.55 | 7.60 | 7.32 | 7.34 | 7.34 | -3.17% | 1,459,929 |
| Aug 27, 2024 | 7.69 | 7.78 | 7.58 | 7.58 | 7.58 | -1.56% | 1,320,507 |
| Aug 26, 2024 | 7.72 | 7.78 | 7.58 | 7.70 | 7.70 | -0.90% | 1,784,400 |
| Aug 23, 2024 | 7.83 | 7.92 | 7.68 | 7.77 | 7.77 | - | 1,603,915 |
| Aug 22, 2024 | 8.07 | 8.15 | 7.61 | 7.77 | 7.77 | -1.52% | 1,868,400 |
| Aug 21, 2024 | 7.78 | 8.00 | 7.74 | 7.89 | 7.89 | 1.15% | 1,785,200 |
| Aug 20, 2024 | 8.22 | 8.22 | 7.77 | 7.80 | 7.80 | -6.59% | 1,903,636 |
| Aug 19, 2024 | 8.25 | 8.39 | 8.24 | 8.35 | 8.35 | 1.71% | 1,653,163 |
| Aug 16, 2024 | 7.96 | 8.30 | 7.96 | 8.21 | 8.21 | 3.66% | 1,755,218 |
| Aug 15, 2024 | 7.91 | 8.02 | 7.87 | 7.92 | 7.92 | 0.76% | 812,021 |
| Aug 14, 2024 | 8.09 | 8.12 | 7.82 | 7.86 | 7.86 | -2.24% | 776,410 |
| Aug 13, 2024 | 8.18 | 8.20 | 7.89 | 8.04 | 8.04 | -1.83% | 863,442 |
| Aug 12, 2024 | 7.79 | 8.22 | 7.70 | 8.19 | 8.19 | 4.46% | 2,188,300 |
| Aug 9, 2024 | 7.83 | 7.87 | 7.75 | 7.84 | 7.84 | - | 885,103 |
| Aug 8, 2024 | 7.59 | 7.92 | 7.59 | 7.84 | 7.84 | 3.29% | 1,287,739 |
| Aug 7, 2024 | 7.91 | 7.91 | 7.57 | 7.59 | 7.59 | -3.07% | 1,827,102 |
| Aug 6, 2024 | 7.45 | 7.94 | 7.45 | 7.83 | 7.83 | 4.82% | 2,319,300 |
| Aug 5, 2024 | 7.20 | 7.56 | 7.17 | 7.47 | 7.47 | - | 4,053,900 |
| Aug 2, 2024 | 7.55 | 7.60 | 7.43 | 7.47 | 7.47 | -1.71% | 1,604,006 |
| Aug 1, 2024 | 7.72 | 7.77 | 7.51 | 7.60 | 7.60 | -1.55% | 1,746,212 |