Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
6.80
-0.03 (-0.44%)
Sep 1, 2026, 4:00 PM EDT - Market closed
Weibo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6.83 | 6.88 | 6.79 | 6.80 | 6.80 | -0.44% | 1,213,101 |
| Aug 31, 2026 | 6.95 | 6.98 | 6.83 | 6.83 | 6.83 | -2.29% | 1,934,371 |
| Aug 28, 2026 | 6.98 | 7.05 | 6.97 | 6.99 | 6.99 | 0.14% | 796,201 |
| Aug 27, 2026 | 7.04 | 7.10 | 6.98 | 6.98 | 6.98 | -0.85% | 828,035 |
| Aug 26, 2026 | 7.10 | 7.15 | 7.02 | 7.04 | 7.04 | -1.12% | 952,544 |
| Aug 25, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | 1.71% | 2,671,232 |
| Aug 24, 2026 | 6.98 | 7.03 | 6.89 | 7.00 | 7.00 | -0.43% | 1,776,173 |
| Aug 21, 2026 | 7.13 | 7.17 | 7.03 | 7.03 | 7.03 | -2.23% | 1,655,502 |
| Aug 20, 2026 | 7.29 | 7.31 | 7.05 | 7.19 | 7.19 | -4.01% | 3,769,537 |
| Aug 19, 2026 | 7.68 | 7.75 | 7.44 | 7.49 | 7.49 | -1.32% | 1,662,594 |
| Aug 18, 2026 | 7.59 | 7.64 | 7.52 | 7.59 | 7.59 | 0.40% | 1,162,006 |
| Aug 17, 2026 | 7.66 | 7.72 | 7.51 | 7.56 | 7.56 | -1.43% | 684,849 |
| Aug 14, 2026 | 7.66 | 7.69 | 7.61 | 7.67 | 7.67 | 0.39% | 506,291 |
| Aug 13, 2026 | 7.73 | 7.77 | 7.60 | 7.64 | 7.64 | -1.55% | 1,078,159 |
| Aug 12, 2026 | 7.79 | 7.86 | 7.70 | 7.76 | 7.76 | -1.40% | 742,353 |
| Aug 11, 2026 | 7.90 | 7.94 | 7.78 | 7.87 | 7.87 | -1.38% | 967,368 |
| Aug 10, 2026 | 7.93 | 8.01 | 7.87 | 7.98 | 7.98 | 0.50% | 540,902 |
| Aug 7, 2026 | 7.95 | 7.97 | 7.84 | 7.94 | 7.94 | 0.76% | 471,525 |
| Aug 6, 2026 | 7.93 | 7.93 | 7.86 | 7.88 | 7.88 | -0.88% | 680,639 |
| Aug 5, 2026 | 8.00 | 8.03 | 7.91 | 7.95 | 7.95 | -1.61% | 873,827 |
| Aug 4, 2026 | 8.08 | 8.16 | 8.02 | 8.08 | 8.08 | -1.10% | 744,061 |
| Aug 3, 2026 | 8.15 | 8.29 | 8.13 | 8.17 | 8.17 | 0.25% | 772,401 |
| Jul 31, 2026 | 8.06 | 8.15 | 8.01 | 8.15 | 8.15 | 0.37% | 515,179 |
| Jul 30, 2026 | 8.06 | 8.12 | 7.99 | 8.12 | 8.12 | 1.37% | 854,518 |
| Jul 29, 2026 | 7.87 | 8.16 | 7.83 | 8.01 | 8.01 | 0.75% | 1,228,146 |
| Jul 28, 2026 | 7.82 | 7.98 | 7.81 | 7.95 | 7.95 | 1.79% | 601,372 |
| Jul 27, 2026 | 7.85 | 7.93 | 7.80 | 7.81 | 7.81 | 1.03% | 667,474 |
| Jul 24, 2026 | 7.81 | 7.85 | 7.73 | 7.73 | 7.73 | -0.90% | 569,638 |
| Jul 23, 2026 | 7.85 | 7.91 | 7.73 | 7.80 | 7.80 | -0.64% | 559,990 |
| Jul 22, 2026 | 7.96 | 7.97 | 7.84 | 7.85 | 7.85 | -1.88% | 596,719 |
| Jul 21, 2026 | 7.99 | 8.06 | 7.96 | 8.00 | 8.00 | - | 982,106 |
| Jul 20, 2026 | 7.90 | 8.04 | 7.84 | 8.00 | 8.00 | 3.23% | 1,016,585 |
| Jul 17, 2026 | 7.67 | 7.77 | 7.67 | 7.75 | 7.75 | -1.27% | 736,905 |
| Jul 16, 2026 | 7.79 | 7.91 | 7.71 | 7.85 | 7.85 | 1.42% | 1,118,852 |
| Jul 15, 2026 | 7.75 | 7.89 | 7.70 | 7.74 | 7.74 | 1.04% | 1,187,081 |
| Jul 14, 2026 | 7.70 | 7.73 | 7.65 | 7.66 | 7.66 | -0.13% | 546,503 |
| Jul 13, 2026 | 7.77 | 7.80 | 7.63 | 7.67 | 7.67 | -0.65% | 483,851 |
| Jul 10, 2026 | 7.77 | 7.80 | 7.68 | 7.72 | 7.72 | - | 484,207 |
| Jul 9, 2026 | 7.63 | 7.76 | 7.61 | 7.72 | 7.72 | 0.78% | 731,823 |
| Jul 8, 2026 | 7.63 | 7.68 | 7.57 | 7.66 | 7.66 | 2.54% | 815,807 |
| Jul 7, 2026 | 7.59 | 7.64 | 7.47 | 7.47 | 7.47 | -1.32% | 710,787 |
| Jul 6, 2026 | 7.49 | 7.58 | 7.45 | 7.57 | 7.57 | 2.85% | 835,273 |
| Jul 2, 2026 | 7.45 | 7.47 | 7.30 | 7.36 | 7.36 | -1.08% | 1,153,018 |
| Jul 1, 2026 | 7.25 | 7.49 | 7.25 | 7.44 | 7.44 | 2.48% | 1,515,235 |
| Jun 30, 2026 | 7.26 | 7.31 | 7.15 | 7.26 | 7.26 | - | 1,710,013 |
| Jun 29, 2026 | 7.25 | 7.32 | 7.22 | 7.26 | 7.26 | 0.83% | 1,059,874 |
| Jun 26, 2026 | 7.10 | 7.23 | 7.09 | 7.20 | 7.20 | -0.14% | 2,071,350 |
| Jun 25, 2026 | 7.25 | 7.28 | 7.19 | 7.21 | 7.21 | -1.10% | 932,560 |
| Jun 24, 2026 | 7.28 | 7.36 | 7.27 | 7.29 | 7.29 | -0.41% | 905,268 |
| Jun 23, 2026 | 7.22 | 7.36 | 7.21 | 7.32 | 7.32 | -0.54% | 738,699 |