Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
9.39
-0.62 (-6.19%)
At close: Mar 28, 2025, 4:00 PM
9.43
+0.04 (0.43%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.95 | 9.95 | 9.37 | 9.39 | 9.39 | -6.19% | 2,140,418 |
| Mar 27, 2025 | 9.84 | 10.24 | 9.82 | 10.01 | 10.01 | 1.32% | 1,093,771 |
| Mar 26, 2025 | 9.91 | 10.00 | 9.69 | 9.88 | 9.88 | -0.30% | 1,354,064 |
| Mar 25, 2025 | 10.04 | 10.19 | 9.84 | 9.91 | 9.91 | -2.75% | 1,836,852 |
| Mar 24, 2025 | 10.35 | 10.35 | 9.94 | 10.19 | 10.19 | 0.69% | 2,599,224 |
| Mar 21, 2025 | 10.09 | 10.27 | 9.95 | 10.12 | 10.12 | -0.49% | 3,533,703 |
| Mar 20, 2025 | 10.38 | 10.38 | 10.12 | 10.17 | 10.17 | -4.95% | 2,327,931 |
| Mar 19, 2025 | 10.86 | 10.89 | 10.56 | 10.70 | 10.70 | -1.38% | 1,327,912 |
| Mar 18, 2025 | 11.00 | 11.11 | 10.64 | 10.85 | 10.85 | -0.46% | 1,753,925 |
| Mar 17, 2025 | 10.60 | 11.02 | 10.59 | 10.90 | 10.90 | 3.27% | 2,624,118 |
| Mar 14, 2025 | 10.71 | 10.76 | 10.38 | 10.56 | 10.56 | 1.30% | 1,958,947 |
| Mar 13, 2025 | 10.43 | 10.62 | 10.08 | 10.42 | 10.42 | -3.16% | 3,278,171 |
| Mar 12, 2025 | 10.56 | 10.84 | 10.55 | 10.76 | 10.76 | -1.91% | 1,062,586 |
| Mar 11, 2025 | 11.00 | 11.37 | 10.71 | 10.97 | 10.97 | 2.24% | 2,388,074 |
| Mar 10, 2025 | 10.91 | 10.93 | 10.55 | 10.73 | 10.73 | -1.74% | 1,473,423 |
| Mar 7, 2025 | 10.97 | 11.23 | 10.79 | 10.92 | 10.92 | 0.92% | 1,414,395 |
| Mar 6, 2025 | 10.93 | 10.98 | 10.67 | 10.82 | 10.82 | 1.41% | 1,881,042 |
| Mar 5, 2025 | 10.31 | 10.75 | 10.26 | 10.67 | 10.67 | 5.85% | 1,573,321 |
| Mar 4, 2025 | 9.95 | 10.17 | 9.77 | 10.08 | 10.08 | 2.23% | 1,159,289 |
| Mar 3, 2025 | 10.11 | 10.45 | 9.85 | 9.86 | 9.86 | -1.50% | 1,197,738 |
| Feb 28, 2025 | 10.27 | 10.31 | 10.00 | 10.01 | 10.01 | -4.94% | 2,034,169 |
| Feb 27, 2025 | 10.71 | 10.83 | 10.40 | 10.53 | 10.53 | -2.68% | 1,144,554 |
| Feb 26, 2025 | 10.83 | 11.20 | 10.73 | 10.82 | 10.82 | 2.03% | 1,169,264 |
| Feb 25, 2025 | 11.00 | 11.08 | 10.54 | 10.61 | 10.61 | -0.70% | 1,888,831 |
| Feb 24, 2025 | 11.08 | 11.10 | 10.56 | 10.68 | 10.68 | -5.82% | 1,752,503 |
| Feb 21, 2025 | 11.56 | 11.77 | 11.15 | 11.34 | 11.34 | 2.62% | 4,105,806 |
| Feb 20, 2025 | 10.73 | 11.15 | 10.66 | 11.05 | 11.05 | 5.24% | 3,642,356 |
| Feb 19, 2025 | 10.68 | 10.68 | 10.24 | 10.50 | 10.50 | -3.05% | 1,514,882 |
| Feb 18, 2025 | 11.21 | 11.21 | 10.33 | 10.83 | 10.83 | -2.43% | 2,466,119 |
| Feb 14, 2025 | 11.60 | 11.67 | 10.75 | 11.10 | 11.10 | 1.93% | 2,789,070 |
| Feb 13, 2025 | 10.40 | 10.89 | 10.25 | 10.89 | 10.89 | 3.91% | 1,601,072 |
| Feb 12, 2025 | 10.45 | 10.70 | 10.32 | 10.48 | 10.48 | 1.06% | 1,268,511 |
| Feb 11, 2025 | 10.52 | 10.59 | 10.22 | 10.37 | 10.37 | -4.95% | 1,793,983 |
| Feb 10, 2025 | 10.96 | 11.23 | 10.75 | 10.91 | 10.91 | 1.39% | 2,204,752 |
| Feb 7, 2025 | 10.92 | 11.15 | 10.60 | 10.76 | 10.76 | 0.19% | 1,719,023 |
| Feb 6, 2025 | 10.34 | 10.97 | 10.34 | 10.74 | 10.74 | 5.09% | 1,731,951 |
| Feb 5, 2025 | 10.01 | 10.31 | 9.93 | 10.22 | 10.22 | 0.59% | 788,544 |
| Feb 4, 2025 | 10.12 | 10.50 | 10.08 | 10.16 | 10.16 | 0.99% | 1,261,764 |
| Feb 3, 2025 | 9.62 | 10.12 | 9.56 | 10.06 | 10.06 | 2.44% | 865,019 |
| Jan 31, 2025 | 10.25 | 10.26 | 9.75 | 9.82 | 9.82 | -4.94% | 1,230,483 |
| Jan 30, 2025 | 10.04 | 10.47 | 10.04 | 10.33 | 10.33 | 3.92% | 965,640 |
| Jan 29, 2025 | 10.14 | 10.31 | 9.90 | 9.94 | 9.94 | -0.90% | 827,278 |
| Jan 28, 2025 | 9.83 | 10.05 | 9.61 | 10.03 | 10.03 | 2.03% | 629,796 |
| Jan 27, 2025 | 9.67 | 10.00 | 9.62 | 9.83 | 9.83 | 0.41% | 879,022 |
| Jan 24, 2025 | 9.43 | 9.81 | 9.37 | 9.79 | 9.79 | 4.82% | 1,047,549 |
| Jan 23, 2025 | 9.58 | 9.58 | 9.31 | 9.34 | 9.34 | -2.71% | 484,096 |
| Jan 22, 2025 | 9.43 | 9.72 | 9.39 | 9.60 | 9.60 | 0.73% | 564,073 |
| Jan 21, 2025 | 9.85 | 9.85 | 9.39 | 9.53 | 9.53 | -2.06% | 971,763 |
| Jan 17, 2025 | 9.39 | 9.90 | 9.31 | 9.73 | 9.73 | 3.84% | 860,530 |
| Jan 16, 2025 | 9.40 | 9.45 | 9.31 | 9.37 | 9.37 | -0.64% | 618,373 |