Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	9.60	9.68	9.52	9.59	9.59	-0.72%	479,837
Mar 4, 2026	9.65	9.77	9.62	9.66	9.66	0.31%	669,507
Mar 3, 2026	9.72	9.74	9.50	9.63	9.63	-2.23%	1,188,681
Mar 2, 2026	9.76	9.92	9.74	9.85	9.85	-0.81%	970,675
Feb 27, 2026	10.13	10.16	9.92	9.93	9.93	-2.74%	921,459
Feb 26, 2026	10.15	10.21	10.03	10.21	10.21	-0.20%	783,789
Feb 25, 2026	10.35	10.59	10.20	10.23	10.23	-0.78%	849,561
Feb 24, 2026	10.13	10.42	10.12	10.31	10.31	0.39%	683,140
Feb 23, 2026	10.24	10.55	10.19	10.27	10.27	0.79%	842,314
Feb 20, 2026	9.90	10.26	9.87	10.19	10.19	1.80%	785,244
Feb 19, 2026	9.92	10.06	9.90	10.01	10.01	0.30%	380,354
Feb 18, 2026	9.99	10.04	9.89	9.98	9.98	0.30%	364,512
Feb 17, 2026	10.00	10.11	9.80	9.95	9.95	-0.60%	509,713
Feb 13, 2026	9.80	10.12	9.80	10.01	10.01	0.50%	530,825
Feb 12, 2026	10.20	10.20	9.85	9.96	9.96	-2.16%	816,315
Feb 11, 2026	10.31	10.37	10.11	10.18	10.18	-1.36%	574,525
Feb 10, 2026	10.16	10.37	10.10	10.32	10.32	1.38%	5,756,650
Feb 9, 2026	10.19	10.30	10.10	10.18	10.18	-0.10%	1,361,735
Feb 6, 2026	10.08	10.23	10.01	10.19	10.19	2.31%	607,498
Feb 5, 2026	10.18	10.18	9.70	9.96	9.96	-2.16%	1,203,723
Feb 4, 2026	10.24	10.29	10.10	10.18	10.18	-0.68%	834,853
Feb 3, 2026	10.44	10.63	10.15	10.25	10.25	-2.10%	1,240,619
Feb 2, 2026	10.46	10.59	10.32	10.47	10.47	-1.04%	623,001
Jan 30, 2026	10.65	10.76	10.48	10.58	10.58	-2.31%	627,780
Jan 29, 2026	11.06	11.07	10.67	10.83	10.83	-0.73%	603,391
Jan 28, 2026	10.99	10.99	10.79	10.91	10.91	0.65%	862,718
Jan 27, 2026	10.99	11.11	10.78	10.84	10.84	-0.46%	797,580
Jan 26, 2026	10.72	10.90	10.66	10.89	10.89	1.11%	628,308
Jan 23, 2026	10.92	10.92	10.75	10.77	10.77	-1.10%	479,972
Jan 22, 2026	10.96	11.10	10.87	10.89	10.89	-0.27%	755,934
Jan 21, 2026	10.76	11.02	10.74	10.92	10.92	3.02%	740,303
Jan 20, 2026	10.57	10.69	10.52	10.60	10.60	-1.40%	494,682
Jan 16, 2026	10.93	10.95	10.67	10.75	10.75	-2.36%	531,744
Jan 15, 2026	11.02	11.12	10.81	11.01	11.01	-0.81%	502,492
Jan 14, 2026	11.03	11.22	10.90	11.10	11.10	1.00%	2,628,445
Jan 13, 2026	11.12	11.19	10.96	10.99	10.99	-2.05%	749,606
Jan 12, 2026	10.73	11.28	10.73	11.22	11.22	6.86%	5,904,486
Jan 9, 2026	10.67	10.73	10.46	10.50	10.50	-1.96%	707,570
Jan 8, 2026	10.62	10.79	10.58	10.71	10.71	0.56%	703,194
Jan 7, 2026	10.62	10.72	10.57	10.65	10.65	-0.37%	712,634
Jan 6, 2026	10.82	10.90	10.63	10.69	10.69	-0.74%	619,224
Jan 5, 2026	10.52	10.78	10.45	10.77	10.77	2.18%	948,597
Jan 2, 2026	10.51	10.67	10.49	10.54	10.54	3.13%	1,129,997
Dec 31, 2025	10.20	10.26	10.19	10.22	10.22	0.69%	587,478
Dec 30, 2025	10.20	10.29	10.15	10.15	10.15	-	682,932
Dec 29, 2025	10.03	10.19	10.00	10.15	10.15	0.10%	601,371
Dec 26, 2025	10.08	10.17	10.05	10.14	10.14	0.60%	239,086
Dec 24, 2025	10.02	10.14	10.01	10.08	10.08	-	211,327
Dec 23, 2025	10.06	10.13	10.01	10.08	10.08	-	393,405
Dec 22, 2025	10.13	10.23	10.06	10.08	10.08	-0.98%	467,819