Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
7.86
+0.13 (1.68%)
Jul 27, 2026, 12:02 PM EDT - Market open
Weibo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.81 | 7.85 | 7.73 | 7.73 | 7.73 | -0.90% | 557,171 |
| Jul 23, 2026 | 7.85 | 7.91 | 7.73 | 7.80 | 7.80 | -0.64% | 559,885 |
| Jul 22, 2026 | 7.96 | 7.97 | 7.84 | 7.85 | 7.85 | -1.88% | 596,702 |
| Jul 21, 2026 | 7.99 | 8.06 | 7.96 | 8.00 | 8.00 | - | 982,084 |
| Jul 20, 2026 | 7.90 | 8.04 | 7.84 | 8.00 | 8.00 | 3.23% | 1,016,583 |
| Jul 17, 2026 | 7.67 | 7.77 | 7.67 | 7.75 | 7.75 | -1.27% | 736,752 |
| Jul 16, 2026 | 7.79 | 7.91 | 7.71 | 7.85 | 7.85 | 1.42% | 1,118,034 |
| Jul 15, 2026 | 7.75 | 7.89 | 7.70 | 7.74 | 7.74 | 1.04% | 1,187,009 |
| Jul 14, 2026 | 7.70 | 7.73 | 7.65 | 7.66 | 7.66 | -0.13% | 545,503 |
| Jul 13, 2026 | 7.77 | 7.80 | 7.63 | 7.67 | 7.67 | -0.65% | 483,827 |
| Jul 10, 2026 | 7.77 | 7.80 | 7.68 | 7.72 | 7.72 | - | 484,118 |
| Jul 9, 2026 | 7.63 | 7.76 | 7.61 | 7.72 | 7.72 | 0.78% | 731,791 |
| Jul 8, 2026 | 7.63 | 7.68 | 7.57 | 7.66 | 7.66 | 2.54% | 815,692 |
| Jul 7, 2026 | 7.59 | 7.64 | 7.47 | 7.47 | 7.47 | -1.32% | 710,548 |
| Jul 6, 2026 | 7.49 | 7.58 | 7.45 | 7.57 | 7.57 | 2.85% | 832,622 |
| Jul 2, 2026 | 7.45 | 7.47 | 7.30 | 7.36 | 7.36 | -1.08% | 1,153,016 |
| Jul 1, 2026 | 7.25 | 7.49 | 7.25 | 7.44 | 7.44 | 2.48% | 1,514,899 |
| Jun 30, 2026 | 7.26 | 7.31 | 7.15 | 7.26 | 7.26 | - | 1,709,114 |
| Jun 29, 2026 | 7.25 | 7.32 | 7.22 | 7.26 | 7.26 | 0.83% | 1,057,916 |
| 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% | 932,540 |
| 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 |