Weibo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	11.28	11.40	11.04	11.16	11.16	-1.06%	1,131,466
Oct 28, 2025	11.50	11.52	11.24	11.28	11.28	-2.08%	662,815
Oct 27, 2025	11.56	11.61	11.39	11.52	11.52	1.77%	727,625
Oct 24, 2025	11.53	11.56	11.29	11.32	11.32	-0.53%	527,175
Oct 23, 2025	11.30	11.49	11.28	11.38	11.38	1.25%	660,093
Oct 22, 2025	11.12	11.43	11.12	11.24	11.24	0.09%	1,055,253
Oct 21, 2025	11.35	11.43	11.21	11.23	11.23	-0.88%	569,562
Oct 20, 2025	11.20	11.38	11.14	11.33	11.33	1.34%	832,720
Oct 17, 2025	11.04	11.21	10.93	11.18	11.18	-0.27%	845,868
Oct 16, 2025	11.37	11.37	11.07	11.21	11.21	-1.84%	852,823
Oct 15, 2025	11.64	11.72	11.36	11.42	11.42	1.33%	973,209
Oct 14, 2025	11.26	11.39	10.95	11.27	11.27	-2.93%	1,293,187
Oct 13, 2025	11.77	11.84	11.55	11.61	11.61	1.93%	1,083,899
Oct 10, 2025	12.08	12.34	11.16	11.39	11.39	-7.92%	2,691,372
Oct 9, 2025	12.67	12.77	12.23	12.37	12.37	-2.06%	1,519,715
Oct 8, 2025	12.67	12.71	12.48	12.63	12.63	1.04%	875,303
Oct 7, 2025	12.49	12.64	12.46	12.50	12.50	-0.08%	940,596
Oct 6, 2025	12.51	12.67	12.38	12.51	12.51	-0.79%	950,062
Oct 3, 2025	12.67	12.74	12.43	12.61	12.61	-1.71%	678,046
Oct 2, 2025	12.86	12.96	12.58	12.83	12.83	2.31%	980,977
Oct 1, 2025	12.40	12.57	12.36	12.54	12.54	1.13%	518,271
Sep 30, 2025	12.69	12.72	12.36	12.40	12.40	-0.80%	787,547
Sep 29, 2025	12.63	12.88	12.39	12.50	12.50	1.38%	1,158,490
Sep 26, 2025	12.31	12.35	12.01	12.33	12.33	-0.48%	1,074,903
Sep 25, 2025	12.50	12.58	12.30	12.39	12.39	-1.04%	1,229,388
Sep 24, 2025	12.28	12.58	12.27	12.52	12.52	4.16%	1,106,109
Sep 23, 2025	12.21	12.26	11.94	12.02	12.02	-2.12%	911,060
Sep 22, 2025	12.33	12.48	12.25	12.28	12.28	-2.00%	1,037,627
Sep 19, 2025	12.36	12.89	12.36	12.53	12.53	1.05%	2,288,182
Sep 18, 2025	12.62	12.71	12.26	12.40	12.40	-2.82%	1,543,602
Sep 17, 2025	12.79	12.89	12.57	12.76	12.76	1.35%	1,838,325
Sep 16, 2025	12.70	12.78	12.34	12.59	12.59	-0.87%	2,222,986
Sep 15, 2025	12.50	12.92	12.47	12.70	12.70	3.67%	2,856,004
Sep 12, 2025	12.05	12.27	11.89	12.25	12.25	2.85%	1,499,188
Sep 11, 2025	12.18	12.30	11.91	11.91	11.91	-2.22%	949,411
Sep 10, 2025	12.30	12.32	11.97	12.18	12.18	-0.73%	1,603,463
Sep 9, 2025	11.70	12.28	11.70	12.27	12.27	6.51%	3,599,928
Sep 8, 2025	11.88	12.00	11.51	11.52	11.52	-1.62%	882,957
Sep 5, 2025	11.66	11.71	11.54	11.71	11.71	1.47%	721,279
Sep 4, 2025	11.59	11.72	11.40	11.54	11.54	-2.29%	733,003
Sep 3, 2025	11.21	11.83	11.20	11.81	11.81	4.79%	1,036,229
Sep 2, 2025	11.32	11.39	11.15	11.27	11.27	-1.66%	532,612
Aug 29, 2025	11.30	11.60	11.24	11.46	11.46	2.60%	960,019
Aug 28, 2025	11.17	11.31	11.11	11.17	11.17	-	1,403,660
Aug 27, 2025	10.95	11.17	10.89	11.17	11.17	-1.33%	923,849
Aug 26, 2025	11.52	11.58	11.29	11.32	11.32	-1.99%	716,252
Aug 25, 2025	11.53	11.76	11.51	11.55	11.55	0.61%	1,804,211
Aug 22, 2025	11.49	11.66	11.45	11.48	11.48	1.77%	1,062,615
Aug 21, 2025	11.22	11.39	11.13	11.28	11.28	1.08%	641,460
Aug 20, 2025	11.22	11.28	11.07	11.16	11.16	-0.45%	1,149,317