Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
10.14
+0.06 (0.60%)
Dec 26, 2025, 4:00 PM EST - Market closed
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 10.85 | 10.85 | 10.50 | 10.57 | 10.57 | -1.31% | 3,423,455 |
| Nov 11, 2025 | 10.84 | 10.91 | 10.67 | 10.71 | 10.71 | -0.83% | 1,110,342 |
| Nov 10, 2025 | 10.70 | 10.83 | 10.65 | 10.80 | 10.80 | 3.45% | 973,997 |
| Nov 7, 2025 | 10.41 | 10.47 | 10.30 | 10.44 | 10.44 | -1.42% | 917,333 |
| Nov 6, 2025 | 10.71 | 10.85 | 10.55 | 10.59 | 10.59 | -0.09% | 2,253,372 |
| Nov 5, 2025 | 10.62 | 10.69 | 10.55 | 10.60 | 10.60 | -0.38% | 774,917 |
| Nov 4, 2025 | 10.73 | 10.74 | 10.55 | 10.64 | 10.64 | -1.53% | 1,240,060 |
| Nov 3, 2025 | 10.86 | 10.86 | 10.68 | 10.81 | 10.81 | -0.69% | 930,003 |
| Oct 31, 2025 | 10.93 | 11.05 | 10.83 | 10.88 | 10.88 | -0.55% | 630,900 |
| Oct 30, 2025 | 11.01 | 11.05 | 10.91 | 10.94 | 10.94 | -1.97% | 828,056 |
| Oct 29, 2025 | 11.28 | 11.40 | 11.04 | 11.16 | 11.16 | -1.06% | 1,167,509 |
| Oct 28, 2025 | 11.50 | 11.52 | 11.24 | 11.28 | 11.28 | -2.08% | 662,815 |
| Oct 27, 2025 | 11.56 | 11.61 | 11.39 | 11.52 | 11.52 | 1.77% | 727,625 |
| Oct 24, 2025 | 11.53 | 11.56 | 11.29 | 11.32 | 11.32 | -0.53% | 527,175 |
| Oct 23, 2025 | 11.30 | 11.49 | 11.28 | 11.38 | 11.38 | 1.25% | 660,093 |
| Oct 22, 2025 | 11.12 | 11.43 | 11.12 | 11.24 | 11.24 | 0.09% | 1,055,253 |
| Oct 21, 2025 | 11.35 | 11.43 | 11.21 | 11.23 | 11.23 | -0.88% | 569,562 |
| Oct 20, 2025 | 11.20 | 11.38 | 11.14 | 11.33 | 11.33 | 1.34% | 832,720 |
| Oct 17, 2025 | 11.04 | 11.21 | 10.93 | 11.18 | 11.18 | -0.27% | 845,868 |
| Oct 16, 2025 | 11.37 | 11.37 | 11.07 | 11.21 | 11.21 | -1.84% | 852,823 |