Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
10.21
+0.03 (0.29%)
At close: Jul 29, 2025, 4:00 PM
10.25
+0.04 (0.39%)
Pre-market: Jul 30, 2025, 4:00 AM EDT
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 10.17 | 10.33 | 10.17 | 10.21 | 10.21 | 0.29% | 547,016 |
| Jul 28, 2025 | 10.19 | 10.36 | 10.11 | 10.18 | 10.18 | -0.10% | 697,879 |
| Jul 25, 2025 | 10.20 | 10.22 | 9.98 | 10.19 | 10.19 | -1.26% | 673,425 |
| Jul 24, 2025 | 10.54 | 10.64 | 10.28 | 10.32 | 10.32 | -2.73% | 771,273 |
| Jul 23, 2025 | 10.38 | 10.68 | 10.38 | 10.61 | 10.61 | 4.02% | 1,213,043 |
| Jul 22, 2025 | 10.13 | 10.27 | 10.06 | 10.20 | 10.20 | 0.59% | 748,084 |
| Jul 21, 2025 | 10.24 | 10.34 | 10.13 | 10.14 | 10.14 | -0.98% | 663,947 |
| Jul 18, 2025 | 10.17 | 10.35 | 10.14 | 10.24 | 10.24 | 1.09% | 772,312 |
| Jul 17, 2025 | 10.14 | 10.22 | 10.07 | 10.13 | 10.13 | -0.49% | 512,038 |
| Jul 16, 2025 | 10.32 | 10.32 | 10.00 | 10.18 | 10.18 | -1.83% | 791,245 |
| Jul 15, 2025 | 9.94 | 10.42 | 9.94 | 10.37 | 10.37 | 6.03% | 2,800,389 |
| Jul 14, 2025 | 9.77 | 9.90 | 9.70 | 9.78 | 9.78 | 0.51% | 423,643 |
| Jul 11, 2025 | 9.76 | 9.81 | 9.71 | 9.73 | 9.73 | -0.31% | 395,485 |
| Jul 10, 2025 | 9.83 | 9.92 | 9.74 | 9.76 | 9.76 | 0.21% | 716,743 |
| Jul 9, 2025 | 9.74 | 9.81 | 9.64 | 9.74 | 9.74 | -0.31% | 881,227 |
| Jul 8, 2025 | 9.77 | 10.12 | 9.75 | 9.77 | 9.77 | 1.45% | 1,431,396 |
| Jul 7, 2025 | 9.48 | 9.78 | 9.48 | 9.63 | 9.63 | 0.84% | 675,475 |
| Jul 3, 2025 | 9.48 | 9.57 | 9.42 | 9.55 | 9.55 | 0.53% | 383,941 |
| Jul 2, 2025 | 9.50 | 9.52 | 9.42 | 9.50 | 9.50 | -0.21% | 408,879 |
| Jul 1, 2025 | 9.55 | 9.58 | 9.41 | 9.52 | 9.52 | -0.10% | 591,827 |
| Jun 30, 2025 | 9.61 | 9.65 | 9.43 | 9.53 | 9.53 | -1.45% | 593,661 |
| Jun 27, 2025 | 9.64 | 9.74 | 9.55 | 9.67 | 9.67 | 0.52% | 557,779 |
| Jun 26, 2025 | 9.78 | 9.79 | 9.57 | 9.62 | 9.62 | -1.13% | 943,565 |
| Jun 25, 2025 | 9.84 | 9.84 | 9.68 | 9.73 | 9.73 | -0.82% | 605,812 |
| Jun 24, 2025 | 9.48 | 9.84 | 9.44 | 9.81 | 9.81 | 5.71% | 1,108,949 |
| Jun 23, 2025 | 9.40 | 9.44 | 9.27 | 9.28 | 9.28 | -1.17% | 1,259,357 |
| Jun 20, 2025 | 9.52 | 9.57 | 9.36 | 9.39 | 9.39 | -1.16% | 1,619,916 |
| Jun 18, 2025 | 9.54 | 9.55 | 9.43 | 9.50 | 9.50 | -1.14% | 697,851 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.60 | 9.61 | 9.61 | -1.74% | 671,507 |
| Jun 16, 2025 | 9.68 | 9.94 | 9.65 | 9.78 | 9.78 | 2.41% | 1,109,976 |
| Jun 13, 2025 | 9.53 | 9.65 | 9.49 | 9.55 | 9.55 | -1.44% | 1,064,155 |
| Jun 12, 2025 | 9.75 | 9.75 | 9.61 | 9.69 | 9.69 | -0.41% | 885,891 |
| Jun 11, 2025 | 9.81 | 10.03 | 9.71 | 9.73 | 9.73 | 0.62% | 1,397,534 |
| Jun 10, 2025 | 9.80 | 9.82 | 9.64 | 9.67 | 9.67 | -1.23% | 653,519 |
| Jun 9, 2025 | 9.76 | 9.92 | 9.70 | 9.79 | 9.79 | 1.45% | 1,745,497 |
| Jun 6, 2025 | 9.55 | 9.65 | 9.48 | 9.65 | 9.65 | 1.79% | 1,323,543 |
| Jun 5, 2025 | 9.57 | 9.63 | 9.42 | 9.48 | 9.48 | 0.11% | 882,935 |
| Jun 4, 2025 | 9.24 | 9.52 | 9.23 | 9.47 | 9.47 | 3.16% | 968,594 |
| Jun 3, 2025 | 9.20 | 9.29 | 9.14 | 9.18 | 9.18 | - | 732,018 |
| 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 |