Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
8.96
-0.22 (-2.39%)
Nov 21, 2024, 12:24 PM EST - Market open
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,988,453 |
| 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% | 2,042,767 |
| 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% | 945,689 |
| 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% | 1,367,068 |
| Oct 30, 2024 | 9.15 | 9.32 | 9.09 | 9.16 | 9.16 | -1.29% | 1,005,174 |
| 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% | 1,082,073 |
| 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% | 1,240,865 |
| Oct 21, 2024 | 8.96 | 9.02 | 8.88 | 9.01 | 9.01 | -0.88% | 629,668 |
| Oct 18, 2024 | 9.33 | 9.54 | 9.08 | 9.09 | 9.09 | 3.41% | 1,810,498 |
| 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% | 2,296,855 |
| Oct 9, 2024 | 9.84 | 10.15 | 9.71 | 10.01 | 10.01 | -2.44% | 3,465,359 |
| Oct 8, 2024 | 10.54 | 10.95 | 10.10 | 10.26 | 10.26 | -12.38% | 4,694,181 |
| 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% | 6,520,975 |
| Oct 1, 2024 | 10.15 | 10.82 | 10.00 | 10.80 | 10.80 | 7.14% | 4,230,078 |
| 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% | 7,131,871 |
| 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% | 1,682,087 |
| Sep 18, 2024 | 7.44 | 7.58 | 7.41 | 7.51 | 7.51 | 1.08% | 578,978 |
| 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% | 776,783 |
| 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% | 743,305 |
| Sep 3, 2024 | 7.38 | 7.46 | 7.32 | 7.35 | 7.35 | -1.74% | 801,282 |
| 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% | 1,784,354 |
| 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% | 1,868,399 |
| Aug 21, 2024 | 7.78 | 8.00 | 7.74 | 7.89 | 7.89 | 1.15% | 1,785,195 |
| 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% | 2,188,278 |
| 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% | 2,319,280 |
| Aug 5, 2024 | 7.20 | 7.56 | 7.17 | 7.47 | 7.47 | - | 4,053,857 |
| 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 |
| Jul 31, 2024 | 7.84 | 7.90 | 7.68 | 7.72 | 7.72 | 0.78% | 998,591 |
| Jul 30, 2024 | 7.68 | 7.72 | 7.58 | 7.66 | 7.66 | -0.39% | 1,379,448 |
| Jul 29, 2024 | 7.74 | 7.82 | 7.68 | 7.69 | 7.69 | -0.26% | 1,075,793 |
| Jul 26, 2024 | 7.71 | 7.78 | 7.67 | 7.71 | 7.71 | 0.39% | 651,605 |
| Jul 25, 2024 | 7.71 | 7.81 | 7.66 | 7.68 | 7.68 | -0.26% | 1,135,722 |
| Jul 24, 2024 | 7.70 | 7.95 | 7.68 | 7.70 | 7.70 | -0.90% | 1,139,820 |
| Jul 23, 2024 | 7.79 | 7.84 | 7.74 | 7.77 | 7.77 | -2.26% | 1,161,448 |
| Jul 22, 2024 | 7.85 | 8.02 | 7.74 | 7.95 | 7.95 | 3.92% | 1,670,522 |
| Jul 19, 2024 | 7.88 | 7.90 | 7.65 | 7.65 | 7.65 | -3.16% | 1,881,987 |
| Jul 18, 2024 | 7.96 | 8.12 | 7.85 | 7.90 | 7.90 | -0.50% | 1,734,362 |
| Jul 17, 2024 | 8.19 | 8.23 | 7.86 | 7.94 | 7.94 | -3.64% | 2,164,544 |
| Jul 16, 2024 | 8.08 | 8.26 | 8.01 | 8.24 | 8.24 | 1.98% | 1,017,581 |
| Jul 15, 2024 | 8.41 | 8.43 | 8.06 | 8.08 | 8.08 | -4.94% | 1,133,364 |
| Jul 12, 2024 | 8.68 | 8.78 | 8.47 | 8.50 | 8.50 | -1.05% | 1,167,462 |
| Jul 11, 2024 | 8.41 | 8.74 | 8.35 | 8.59 | 8.59 | 3.37% | 1,750,394 |
| Jul 10, 2024 | 8.30 | 8.43 | 8.23 | 8.31 | 8.31 | 0.48% | 768,030 |
| Jul 9, 2024 | 8.05 | 8.43 | 8.01 | 8.27 | 8.27 | 2.48% | 1,862,037 |
| Jul 8, 2024 | 8.21 | 8.29 | 7.99 | 8.07 | 8.07 | -1.82% | 1,569,512 |
| Jul 5, 2024 | 8.20 | 8.25 | 7.97 | 8.22 | 8.22 | -1.20% | 877,762 |
| Jul 3, 2024 | 8.15 | 8.42 | 8.09 | 8.32 | 8.32 | 3.10% | 1,024,754 |
| Jul 2, 2024 | 7.77 | 8.13 | 7.69 | 8.07 | 8.07 | 4.20% | 1,594,444 |