Skip to main content
Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
11.34
+0.29 (2.62%)
At close: Feb 21, 2025, 4:00 PM
11.22
-0.12 (-1.06%)
After-hours: Feb 21, 2025, 7:54 PM EST

Weibo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202511.5611.7711.1511.3411.342.62%4,100,534
Feb 20, 202510.7311.1510.6611.0511.055.24%3,642,356
Feb 19, 202510.6810.6810.2410.5010.50-3.05%1,514,882
Feb 18, 202511.2111.2110.3310.8310.83-2.43%2,466,119
Feb 14, 202511.6011.6710.7511.1011.101.93%2,789,070
Feb 13, 202510.4010.8910.2510.8910.893.91%1,601,072
Feb 12, 202510.4510.7010.3210.4810.481.06%1,268,511
Feb 11, 202510.5210.5910.2210.3710.37-4.95%1,793,983
Feb 10, 202510.9611.2310.7510.9110.911.39%2,204,752
Feb 7, 202510.9211.1510.6010.7610.760.19%1,719,023
Feb 6, 202510.3410.9710.3410.7410.745.09%1,731,951
Feb 5, 202510.0110.319.9310.2210.220.59%788,544
Feb 4, 202510.1210.5010.0810.1610.160.99%1,261,764
Feb 3, 20259.6210.129.5610.0610.062.44%865,019
Jan 31, 202510.2510.269.759.829.82-4.94%1,230,483
Jan 30, 202510.0410.4710.0410.3310.333.92%965,640
Jan 29, 202510.1410.319.909.949.94-0.90%827,278
Jan 28, 20259.8310.059.6110.0310.032.03%629,796
Jan 27, 20259.6710.009.629.839.830.41%879,022
Jan 24, 20259.439.819.379.799.794.82%1,047,549
Jan 23, 20259.589.589.319.349.34-2.71%484,096
Jan 22, 20259.439.729.399.609.600.73%564,073
Jan 21, 20259.859.859.399.539.53-2.06%971,763
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