Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
7.22
-0.07 (-0.96%)
Jun 25, 2026, 9:57 AM EDT - Market open
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 7.28 | 7.36 | 7.27 | 7.29 | 7.29 | -0.41% | 904,931 |
| Jun 23, 2026 | 7.22 | 7.36 | 7.21 | 7.32 | 7.32 | -0.54% | 737,754 |
| Jun 22, 2026 | 7.30 | 7.43 | 7.30 | 7.36 | 7.36 | 0.41% | 2,015,989 |
| Jun 18, 2026 | 7.42 | 7.44 | 7.31 | 7.33 | 7.33 | -1.21% | 2,850,934 |
| Jun 17, 2026 | 7.50 | 7.56 | 7.42 | 7.42 | 7.42 | -1.07% | 2,200,686 |
| Jun 16, 2026 | 7.60 | 7.60 | 7.44 | 7.50 | 7.50 | -2.22% | 1,579,443 |
| Jun 15, 2026 | 7.70 | 7.78 | 7.64 | 7.67 | 7.67 | 0.39% | 895,430 |
| Jun 12, 2026 | 7.70 | 7.74 | 7.63 | 7.64 | 7.64 | 0.13% | 1,080,643 |
| Jun 11, 2026 | 7.65 | 7.68 | 7.47 | 7.63 | 7.63 | -0.39% | 2,293,224 |
| Jun 10, 2026 | 7.63 | 7.76 | 7.63 | 7.66 | 7.66 | 0.13% | 826,872 |
| Jun 9, 2026 | 7.72 | 7.74 | 7.59 | 7.65 | 7.65 | 0.13% | 1,318,143 |
| Jun 8, 2026 | 7.70 | 7.74 | 7.62 | 7.64 | 7.64 | -0.78% | 1,079,116 |
| Jun 5, 2026 | 7.91 | 7.94 | 7.68 | 7.70 | 7.70 | -1.91% | 2,068,478 |
| Jun 4, 2026 | 7.88 | 7.99 | 7.84 | 7.85 | 7.85 | -0.76% | 1,041,983 |
| Jun 3, 2026 | 7.91 | 8.03 | 7.88 | 7.91 | 7.91 | -1.49% | 1,314,799 |
| Jun 2, 2026 | 8.08 | 8.12 | 8.01 | 8.03 | 8.03 | 0.50% | 1,114,892 |
| Jun 1, 2026 | 7.81 | 8.06 | 7.81 | 7.99 | 7.99 | 1.65% | 1,232,463 |
| May 29, 2026 | 7.72 | 7.88 | 7.69 | 7.86 | 7.86 | 0.26% | 2,333,387 |
| May 28, 2026 | 7.81 | 7.91 | 7.72 | 7.84 | 7.84 | -2.97% | 2,558,720 |
| May 27, 2026 | 7.95 | 8.09 | 7.91 | 8.08 | 8.08 | 0.12% | 1,468,729 |
| May 26, 2026 | 8.02 | 8.15 | 8.02 | 8.07 | 8.07 | 0.75% | 1,445,887 |
| May 22, 2026 | 7.88 | 8.08 | 7.79 | 8.01 | 8.01 | -0.87% | 1,721,810 |
| May 21, 2026 | 8.17 | 8.18 | 8.05 | 8.08 | 8.08 | -2.18% | 1,811,661 |
| May 20, 2026 | 8.25 | 8.27 | 8.19 | 8.26 | 8.26 | 0.12% | 944,681 |
| May 19, 2026 | 8.28 | 8.31 | 8.20 | 8.25 | 8.25 | -0.12% | 823,397 |
| May 18, 2026 | 8.16 | 8.28 | 8.05 | 8.26 | 8.26 | 1.72% | 1,379,609 |
| May 15, 2026 | 8.31 | 8.31 | 8.11 | 8.12 | 8.12 | -2.64% | 891,046 |
| May 14, 2026 | 8.56 | 8.58 | 8.32 | 8.34 | 8.34 | -4.25% | 4,648,016 |
| May 13, 2026 | 8.40 | 8.77 | 8.35 | 8.71 | 8.71 | 4.06% | 1,116,668 |
| May 12, 2026 | 8.36 | 8.39 | 8.25 | 8.37 | 8.37 | -0.24% | 621,601 |
| May 11, 2026 | 8.44 | 8.50 | 8.37 | 8.39 | 8.39 | -1.18% | 761,082 |
| May 8, 2026 | 8.55 | 8.62 | 8.43 | 8.49 | 8.49 | 0.35% | 583,114 |
| May 7, 2026 | 8.47 | 8.56 | 8.41 | 8.46 | 8.46 | -0.12% | 779,220 |
| May 6, 2026 | 8.51 | 8.62 | 8.43 | 8.47 | 8.47 | 1.07% | 2,360,034 |
| May 5, 2026 | 8.41 | 8.45 | 8.34 | 8.38 | 8.38 | 0.36% | 416,543 |
| May 4, 2026 | 8.32 | 8.40 | 8.32 | 8.35 | 8.35 | -0.12% | 423,440 |
| May 1, 2026 | 8.42 | 8.48 | 8.30 | 8.36 | 8.36 | -0.59% | 516,429 |
| Apr 30, 2026 | 8.15 | 8.41 | 8.15 | 8.41 | 8.41 | 3.19% | 715,826 |
| Apr 29, 2026 | 8.15 | 8.24 | 8.12 | 8.15 | 8.15 | 0.12% | 623,953 |
| Apr 28, 2026 | 8.25 | 8.26 | 8.10 | 8.14 | 8.14 | -2.28% | 663,154 |
| Apr 27, 2026 | 8.40 | 8.50 | 8.32 | 8.33 | 8.33 | -0.95% | 1,415,049 |
| Apr 24, 2026 | 8.39 | 8.46 | 8.34 | 8.41 | 8.41 | 0.96% | 901,271 |
| Apr 23, 2026 | 8.54 | 8.57 | 8.29 | 8.33 | 8.33 | -2.69% | 995,465 |
| Apr 22, 2026 | 8.63 | 8.65 | 8.52 | 8.56 | 8.56 | -0.81% | 679,937 |
| Apr 21, 2026 | 8.75 | 8.81 | 8.62 | 8.63 | 8.63 | -1.71% | 1,200,080 |
| Apr 20, 2026 | 8.62 | 8.84 | 8.62 | 8.78 | 8.78 | -0.68% | 1,098,460 |
| Apr 17, 2026 | 8.75 | 8.93 | 8.75 | 8.84 | 8.84 | 1.84% | 1,496,224 |
| Apr 16, 2026 | 9.24 | 9.34 | 9.14 | 9.27 | 8.68 | 1.20% | 1,169,794 |
| Apr 15, 2026 | 9.14 | 9.23 | 9.04 | 9.16 | 8.58 | 0.11% | 1,094,844 |
| Apr 14, 2026 | 8.97 | 9.17 | 8.95 | 9.15 | 8.57 | 2.81% | 1,755,141 |