Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
7.59
+0.05 (0.66%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Weibo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20257.727.877.567.617.610.93%1,754,033
Apr 16, 20257.597.597.457.547.54-2.20%2,194,690
Apr 15, 20257.657.817.577.717.711.05%1,248,437
Apr 14, 20257.747.977.617.637.630.39%1,823,495
Apr 11, 20257.607.677.407.607.603.54%2,333,195
Apr 10, 20257.587.657.187.347.34-4.30%3,403,142
Apr 9, 20257.117.687.107.677.67-2.29%4,327,584
Apr 8, 20258.578.697.677.857.09-5.76%5,062,119
Apr 7, 20258.308.907.968.337.53-3.14%4,706,860
Apr 4, 20258.848.938.318.607.77-6.22%2,687,678
Apr 3, 20259.249.309.139.178.28-2.86%1,544,258
Apr 2, 20259.549.619.339.448.53-0.11%1,072,279
Apr 1, 20259.519.539.339.458.54-0.21%1,364,789
Mar 31, 20259.389.509.219.478.560.85%1,344,269
Mar 28, 20259.959.959.379.398.48-6.19%2,140,418
Mar 27, 20259.8410.249.8210.019.041.32%1,093,771
Mar 26, 20259.9110.009.699.888.93-0.30%1,354,064
Mar 25, 202510.0410.199.849.918.95-2.75%1,836,852
Mar 24, 202510.3510.359.9410.199.210.69%2,599,224
Mar 21, 202510.0910.279.9510.129.14-0.49%3,533,703
Mar 20, 202510.3810.3810.1210.179.19-4.95%2,327,931
Mar 19, 202510.8610.8910.5610.709.67-1.38%1,327,912
Mar 18, 202511.0011.1110.6410.859.80-0.46%1,753,925
Mar 17, 202510.6011.0210.5910.909.853.27%2,624,118
Mar 14, 202510.7110.7610.3810.569.541.30%1,958,947
Mar 13, 202510.4310.6210.0810.429.41-3.16%3,278,171
Mar 12, 202510.5610.8410.5510.769.72-1.91%1,062,586
Mar 11, 202511.0011.3710.7110.979.912.24%2,388,074
Mar 10, 202510.9110.9310.5510.739.69-1.74%1,473,423
Mar 7, 202510.9711.2310.7910.929.870.92%1,414,395
Mar 6, 202510.9310.9810.6710.829.781.41%1,881,042
Mar 5, 202510.3110.7510.2610.679.645.85%1,573,321
Mar 4, 20259.9510.179.7710.089.112.23%1,159,289
Mar 3, 202510.1110.459.859.868.91-1.50%1,197,738
Feb 28, 202510.2710.3110.0010.019.04-4.94%2,034,169
Feb 27, 202510.7110.8310.4010.539.51-2.68%1,144,554
Feb 26, 202510.8311.2010.7310.829.782.03%1,169,264
Feb 25, 202511.0011.0810.5410.619.58-0.70%1,888,831
Feb 24, 202511.0811.1010.5610.689.65-5.82%1,752,503
Feb 21, 202511.5611.7711.1511.3410.252.62%4,105,806
Feb 20, 202510.7311.1510.6611.059.985.24%3,642,356
Feb 19, 202510.6810.6810.2410.509.49-3.05%1,514,882
Feb 18, 202511.2111.2110.3310.839.78-2.43%2,466,119
Feb 14, 202511.6011.6710.7511.1010.031.93%2,789,070
Feb 13, 202510.4010.8910.2510.899.843.91%1,601,072
Feb 12, 202510.4510.7010.3210.489.471.06%1,268,511
Feb 11, 202510.5210.5910.2210.379.37-4.95%1,793,983
Feb 10, 202510.9611.2310.7510.919.861.39%2,204,752
Feb 7, 202510.9211.1510.6010.769.720.19%1,719,023
Feb 6, 202510.3410.9710.3410.749.705.09%1,731,951