Skip to main content
Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
9.73
+0.36 (3.84%)
At close: Jan 17, 2025, 4:00 PM
9.75
+0.02 (0.21%)
Pre-market: Jan 21, 2025, 5:05 AM EST

Weibo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20259.399.909.319.739.733.84%860,530
Jan 16, 20259.409.459.319.379.37-0.64%618,373
Jan 15, 20259.349.489.289.439.431.07%823,048
Jan 14, 20259.289.409.179.339.333.90%956,147
Jan 13, 20258.758.988.758.988.981.13%496,887
Jan 10, 20258.969.118.718.888.88-2.63%1,123,133
Jan 8, 20259.149.189.009.129.12-1.72%936,170
Jan 7, 20259.139.329.069.289.281.87%902,618
Jan 6, 20259.449.579.099.119.11-1.62%1,009,023
Jan 3, 20259.329.449.089.269.26-0.22%1,389,861
Jan 2, 20259.459.569.219.289.28-2.83%979,987
Dec 31, 20249.499.679.379.559.550.10%712,882
Dec 30, 20249.679.679.489.549.54-2.45%895,803
Dec 27, 20249.769.849.639.789.78-0.61%649,584
Dec 26, 20249.8310.009.809.849.84-0.71%423,038
Dec 24, 20249.9810.069.909.919.910.10%377,135
Dec 23, 20249.799.949.569.909.901.43%854,632
Dec 20, 20249.909.969.689.769.76-0.91%1,343,929
Dec 19, 202410.1510.249.849.859.85-1.60%1,261,041
Dec 18, 202410.4610.519.9610.0110.01-4.30%1,122,696
Dec 17, 202410.0610.5910.0510.4610.464.29%2,594,166
Dec 16, 202410.1410.4110.0110.0310.03-3.19%1,657,752
Dec 13, 202410.1710.399.9610.3610.36-0.96%2,644,283
Dec 12, 202410.2010.4910.1910.4610.460.58%1,207,704
Dec 11, 202410.1110.4410.1110.4010.400.87%1,868,885
Dec 10, 202410.2510.3810.0710.3110.31-2.46%1,598,231
Dec 9, 202410.4110.9910.4010.5710.577.64%4,111,375
Dec 6, 20249.809.899.729.829.822.29%821,144
Dec 5, 20249.639.789.539.609.600.31%738,257
Dec 4, 20249.889.919.479.579.57-3.33%1,632,422
Dec 3, 20249.8510.049.819.909.901.43%1,031,586
Dec 2, 20249.569.849.569.769.761.67%1,251,380
Nov 29, 20249.459.679.459.609.601.48%571,917
Nov 27, 20249.309.579.219.469.464.19%2,149,042
Nov 26, 20249.179.309.069.089.08-1.41%663,094
Nov 25, 20248.929.348.929.219.213.25%1,361,708
Nov 22, 20248.699.058.668.928.92-0.56%1,643,230
Nov 21, 20249.149.158.848.978.97-2.29%1,861,328
Nov 20, 20249.139.439.079.189.181.44%1,927,986
Nov 19, 20248.729.328.729.059.056.35%2,988,453
Nov 18, 20248.358.708.278.518.511.92%2,032,732
Nov 15, 20248.228.418.218.358.351.83%1,141,129
Nov 14, 20248.108.248.108.208.200.12%1,329,151
Nov 13, 20248.328.328.158.198.19-0.97%1,300,514
Nov 12, 20248.478.488.188.278.27-4.06%2,441,901
Nov 11, 20248.678.738.428.628.62-1,369,422
Nov 8, 20248.968.978.498.628.62-7.01%2,360,340
Nov 7, 20249.409.679.139.279.272.77%1,681,988
Nov 6, 20248.889.158.779.029.02-2.91%2,042,767
Nov 5, 20249.079.338.999.299.294.62%1,125,532
Nov 4, 20249.029.158.868.888.88-0.89%945,689
Nov 1, 20249.069.128.948.968.96-0.99%771,364
Oct 31, 20249.099.108.839.059.05-1.20%1,367,068
Oct 30, 20249.159.329.099.169.16-1.29%1,005,174
Oct 29, 20249.609.659.279.289.28-3.23%882,714
Oct 28, 20249.339.809.339.599.593.45%1,082,073
Oct 25, 20249.309.549.229.279.272.54%1,405,697
Oct 24, 20249.119.168.929.049.04-0.77%817,636
Oct 23, 20249.269.419.119.119.11-1.41%1,335,345
Oct 22, 20249.049.359.049.249.242.55%1,240,865
Oct 21, 20248.969.028.889.019.01-0.88%629,668
Oct 18, 20249.339.549.089.099.093.41%1,810,498
Oct 17, 20249.039.088.778.798.79-5.38%1,460,007
Oct 16, 20249.519.559.289.299.29-0.64%1,498,806
Oct 15, 20249.419.589.229.359.35-3.61%2,497,543
Oct 14, 20249.969.999.599.709.70-4.81%1,850,003
Oct 11, 20249.9010.269.8610.1910.19-0.10%1,329,719
Oct 10, 202410.0410.4110.0310.2010.201.90%2,296,855
Oct 9, 20249.8410.159.7110.0110.01-2.44%3,465,359
Oct 8, 202410.5410.9510.1010.2610.26-12.38%4,694,181
Oct 7, 202412.1712.4011.5311.7111.710.52%7,339,100
Oct 4, 202410.9011.6510.6111.6511.659.91%5,676,894
Oct 3, 202410.5110.7710.3310.6010.60-5.36%2,620,033
Oct 2, 202411.5411.5610.6511.2011.203.70%6,520,975
Oct 1, 202410.1510.8210.0010.8010.807.14%4,230,078
Sep 30, 202410.4610.909.9710.0810.081.72%6,078,886
Sep 27, 20249.0810.159.089.919.917.48%7,131,871
Sep 26, 20249.049.228.749.229.2210.02%6,743,514
Sep 25, 20248.338.498.238.388.38-3.23%2,188,234
Sep 24, 20248.208.738.128.668.6611.60%5,112,311
Sep 23, 20247.677.907.647.767.761.70%790,113
Sep 20, 20247.767.807.587.637.63-1.68%831,673
Sep 19, 20247.727.847.647.767.763.33%1,682,087
Sep 18, 20247.447.587.417.517.511.08%578,978
Sep 17, 20247.347.617.327.437.432.77%1,597,590
Sep 16, 20247.217.277.167.237.23-0.69%797,682
Sep 13, 20247.287.367.207.287.280.28%934,922
Sep 12, 20247.267.347.167.267.260.41%776,783
Sep 11, 20247.147.277.147.237.231.26%918,354
Sep 10, 20247.137.227.097.147.140.14%719,326
Sep 9, 20247.227.227.037.137.13-2.19%1,338,822
Sep 6, 20247.357.437.277.297.29-1.35%2,738,220
Sep 5, 20247.327.587.317.397.391.23%1,704,841
Sep 4, 20247.357.447.297.307.30-0.68%743,305
Sep 3, 20247.387.467.327.357.35-1.74%801,282
Aug 30, 20247.627.627.457.487.480.27%966,808
Aug 29, 20247.487.587.427.467.461.63%830,056
Aug 28, 20247.557.607.327.347.34-3.17%1,459,929
Aug 27, 20247.697.787.587.587.58-1.56%1,320,507
Aug 26, 20247.727.787.587.707.70-0.90%1,784,354