Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	10.33	10.51	10.25	10.33	10.33	-0.67%	683,752
Dec 2, 2025	10.24	10.43	10.13	10.40	10.40	1.17%	1,089,200
Dec 1, 2025	10.00	10.40	9.96	10.28	10.28	3.42%	1,393,439
Nov 28, 2025	9.84	10.00	9.84	9.94	9.94	0.81%	363,447
Nov 26, 2025	10.01	10.04	9.82	9.86	9.86	-1.40%	1,017,404
Nov 25, 2025	10.01	10.13	9.92	10.00	10.00	0.81%	721,073
Nov 24, 2025	9.86	9.96	9.80	9.92	9.92	2.90%	966,126
Nov 21, 2025	9.49	9.74	9.46	9.64	9.64	1.05%	1,029,446
Nov 20, 2025	9.88	9.89	9.50	9.54	9.54	-2.35%	1,154,777
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
Oct 15, 2025	11.64	11.72	11.36	11.42	11.42	1.33%	973,209
Oct 14, 2025	11.26	11.39	10.95	11.27	11.27	-2.93%	1,293,187
Oct 13, 2025	11.77	11.84	11.55	11.61	11.61	1.93%	1,083,899
Oct 10, 2025	12.08	12.34	11.16	11.39	11.39	-7.92%	2,691,372
Oct 9, 2025	12.67	12.77	12.23	12.37	12.37	-2.06%	1,519,715
Oct 8, 2025	12.67	12.71	12.48	12.63	12.63	1.04%	875,303
Oct 7, 2025	12.49	12.64	12.46	12.50	12.50	-0.08%	940,596
Oct 6, 2025	12.51	12.67	12.38	12.51	12.51	-0.79%	950,062
Oct 3, 2025	12.67	12.74	12.43	12.61	12.61	-1.71%	678,046
Oct 2, 2025	12.86	12.96	12.58	12.83	12.83	2.31%	980,977
Oct 1, 2025	12.40	12.57	12.36	12.54	12.54	1.13%	518,271
Sep 30, 2025	12.69	12.72	12.36	12.40	12.40	-0.80%	787,547
Sep 29, 2025	12.63	12.88	12.39	12.50	12.50	1.38%	1,158,490
Sep 26, 2025	12.31	12.35	12.01	12.33	12.33	-0.48%	1,074,903
Sep 25, 2025	12.50	12.58	12.30	12.39	12.39	-1.04%	1,229,388
Sep 24, 2025	12.28	12.58	12.27	12.52	12.52	4.16%	1,106,109