Skip to main content
Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
9.22
+0.84 (10.02%)
At close: Sep 26, 2024, 4:00 PM
9.20
-0.02 (-0.22%)
After-hours: Sep 26, 2024, 7:47 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20247.837.927.687.777.77-1,603,915
Aug 22, 20248.078.157.617.777.77-1.52%1,868,399
Aug 21, 20247.788.007.747.897.891.15%1,785,195
Aug 20, 20248.228.227.777.807.80-6.59%1,903,636
Aug 19, 20248.258.398.248.358.351.71%1,653,163
Aug 16, 20247.968.307.968.218.213.66%1,755,218
Aug 15, 20247.918.027.877.927.920.76%812,021
Aug 14, 20248.098.127.827.867.86-2.24%776,410
Aug 13, 20248.188.207.898.048.04-1.83%863,442
Aug 12, 20247.798.227.708.198.194.46%2,188,278
Aug 9, 20247.837.877.757.847.84-885,103
Aug 8, 20247.597.927.597.847.843.29%1,287,739
Aug 7, 20247.917.917.577.597.59-3.07%1,827,102
Aug 6, 20247.457.947.457.837.834.82%2,319,280
Aug 5, 20247.207.567.177.477.47-4,053,857
Aug 2, 20247.557.607.437.477.47-1.71%1,604,006
Aug 1, 20247.727.777.517.607.60-1.55%1,746,212
Jul 31, 20247.847.907.687.727.720.78%998,591
Jul 30, 20247.687.727.587.667.66-0.39%1,379,448
Jul 29, 20247.747.827.687.697.69-0.26%1,075,793
Jul 26, 20247.717.787.677.717.710.39%651,605
Jul 25, 20247.717.817.667.687.68-0.26%1,135,722
Jul 24, 20247.707.957.687.707.70-0.90%1,139,820
Jul 23, 20247.797.847.747.777.77-2.26%1,161,448
Jul 22, 20247.858.027.747.957.953.92%1,670,522
Jul 19, 20247.887.907.657.657.65-3.16%1,881,987
Jul 18, 20247.968.127.857.907.90-0.50%1,734,362
Jul 17, 20248.198.237.867.947.94-3.64%2,164,544
Jul 16, 20248.088.268.018.248.241.98%1,017,581
Jul 15, 20248.418.438.068.088.08-4.94%1,133,364
Jul 12, 20248.688.788.478.508.50-1.05%1,167,462
Jul 11, 20248.418.748.358.598.593.37%1,750,394
Jul 10, 20248.308.438.238.318.310.48%768,030
Jul 9, 20248.058.438.018.278.272.48%1,862,037
Jul 8, 20248.218.297.998.078.07-1.82%1,569,512
Jul 5, 20248.208.257.978.228.22-1.20%877,762
Jul 3, 20248.158.428.098.328.323.10%1,024,754
Jul 2, 20247.778.137.698.078.074.20%1,594,444
Jul 1, 20247.737.907.717.757.750.85%1,579,627
Jun 28, 20247.817.817.657.687.68-0.52%1,331,872
Jun 27, 20247.978.047.727.727.72-4.10%1,342,277
Jun 26, 20248.088.087.998.058.05-0.31%1,140,589
Jun 25, 20248.228.258.018.088.08-2.00%1,688,772
Jun 24, 20248.178.298.168.248.240.61%898,697
Jun 21, 20248.258.368.118.198.19-0.97%1,224,486
Jun 20, 20248.278.448.028.278.270.73%2,312,702
Jun 18, 20248.118.878.068.218.211.11%2,118,428
Jun 17, 20248.188.237.968.128.120.25%1,233,448
Jun 14, 20248.308.358.068.108.10-3.57%2,215,199
Jun 13, 20248.298.508.298.408.401.57%1,305,133
Jun 12, 20248.428.508.258.278.27-0.84%1,157,954
Jun 11, 20248.408.508.258.348.34-0.83%2,484,263
Jun 10, 20248.168.568.078.418.414.08%2,085,177
Jun 7, 20248.268.348.078.088.08-3.92%1,769,568
Jun 6, 20248.328.498.208.418.410.48%2,979,164
Jun 5, 20248.538.658.348.378.37-1.76%3,424,437
Jun 4, 20248.528.608.458.528.520.12%4,560,528
Jun 3, 20248.878.938.458.518.51-3.84%1,892,115
May 31, 20248.908.978.748.858.85-1.78%2,156,043
May 30, 20248.619.068.589.019.014.40%1,903,499
May 29, 20248.658.768.608.638.63-2.92%1,895,972
May 28, 20248.909.138.828.898.891.37%1,752,248
May 24, 20248.928.988.748.778.77-0.23%1,595,355
May 23, 20249.139.348.728.798.79-0.90%2,317,245
May 22, 20249.099.208.788.878.87-2.21%1,919,764
May 21, 20249.109.249.009.079.07-3.10%1,581,392
May 20, 20249.599.689.309.369.36-3.11%1,720,992
May 17, 20249.8510.019.529.669.66-3.78%3,639,188
May 16, 20249.7010.139.5310.0410.044.37%1,697,195
May 15, 20249.819.819.429.629.62-1.03%1,262,784
May 14, 20249.869.969.559.729.72-0.61%1,409,060
May 13, 20249.9410.259.779.789.781.40%2,414,661
May 10, 20249.909.939.569.659.65-0.36%1,547,770
May 9, 20249.689.959.559.689.682.54%883,594
May 8, 20249.559.609.369.449.44-3.87%1,627,490
May 7, 20249.739.829.569.829.82-1.41%1,231,934
May 6, 20249.9110.259.739.969.963.00%3,170,128