Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
6.32
-0.01 (-0.16%)
At close: Oct 22, 2026, 4:00 PM EDT
6.33
+0.01 (0.16%)
After-hours: Oct 22, 2026, 7:30 PM EDT
Weibo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 6.17 | 6.36 | 6.17 | 6.32 | 6.32 | -0.16% | 1,068,348 |
| Oct 21, 2026 | 6.46 | 6.46 | 6.29 | 6.33 | 6.33 | -3.21% | 2,271,902 |
| Oct 20, 2026 | 6.47 | 6.56 | 6.45 | 6.54 | 6.54 | 1.08% | 667,871 |
| Oct 19, 2026 | 6.51 | 6.53 | 6.45 | 6.47 | 6.47 | -0.31% | 456,888 |
| Oct 16, 2026 | 6.54 | 6.54 | 6.45 | 6.49 | 6.49 | -0.92% | 643,370 |
| Oct 15, 2026 | 6.49 | 6.62 | 6.49 | 6.55 | 6.55 | 0.61% | 772,000 |
| Oct 14, 2026 | 6.57 | 6.59 | 6.47 | 6.51 | 6.51 | -0.76% | 835,312 |
| Oct 13, 2026 | 6.58 | 6.64 | 6.54 | 6.56 | 6.56 | 0.23% | 585,050 |
| Oct 12, 2026 | 6.52 | 6.56 | 6.45 | 6.55 | 6.55 | 0.08% | 599,053 |
| Oct 9, 2026 | 6.58 | 6.61 | 6.48 | 6.54 | 6.54 | 1.55% | 705,509 |
| Oct 8, 2026 | 6.46 | 6.46 | 6.38 | 6.44 | 6.44 | -0.62% | 812,504 |
| Oct 7, 2026 | 6.44 | 6.51 | 6.39 | 6.48 | 6.48 | -0.15% | 947,177 |
| Oct 6, 2026 | 6.49 | 6.51 | 6.38 | 6.49 | 6.49 | 0.15% | 720,138 |
| Oct 5, 2026 | 6.35 | 6.51 | 6.35 | 6.48 | 6.48 | 2.37% | 850,515 |
| Oct 2, 2026 | 6.35 | 6.35 | 6.27 | 6.33 | 6.33 | -0.31% | 1,301,328 |
| Oct 1, 2026 | 6.48 | 6.54 | 6.35 | 6.35 | 6.35 | -1.70% | 1,050,744 |
| Sep 30, 2026 | 6.45 | 6.49 | 6.43 | 6.46 | 6.46 | 0.62% | 777,392 |
| Sep 29, 2026 | 6.46 | 6.48 | 6.37 | 6.42 | 6.42 | -0.77% | 1,186,457 |
| Sep 28, 2026 | 6.48 | 6.52 | 6.47 | 6.47 | 6.47 | -0.31% | 640,808 |
| Sep 25, 2026 | 6.49 | 6.52 | 6.47 | 6.49 | 6.49 | -0.61% | 622,509 |
| Sep 24, 2026 | 6.56 | 6.60 | 6.48 | 6.53 | 6.53 | -0.46% | 694,285 |
| Sep 23, 2026 | 6.66 | 6.68 | 6.56 | 6.56 | 6.56 | -1.94% | 537,825 |
| Sep 22, 2026 | 6.74 | 6.79 | 6.69 | 6.69 | 6.69 | -0.67% | 752,370 |
| Sep 21, 2026 | 6.62 | 6.75 | 6.53 | 6.74 | 6.74 | 2.98% | 1,091,938 |
| Sep 18, 2026 | 6.56 | 6.63 | 6.53 | 6.54 | 6.54 | -0.15% | 1,937,786 |
| Sep 17, 2026 | 6.50 | 6.57 | 6.47 | 6.55 | 6.55 | 0.77% | 1,142,919 |
| Sep 16, 2026 | 6.60 | 6.62 | 6.48 | 6.50 | 6.50 | -1.66% | 1,414,798 |
| Sep 15, 2026 | 6.65 | 6.70 | 6.58 | 6.61 | 6.61 | -0.45% | 1,058,865 |
| Sep 14, 2026 | 6.65 | 6.71 | 6.63 | 6.64 | 6.64 | 0.15% | 959,261 |
| Sep 11, 2026 | 6.64 | 6.69 | 6.63 | 6.63 | 6.63 | 0.30% | 744,287 |
| Sep 10, 2026 | 6.61 | 6.66 | 6.59 | 6.61 | 6.61 | -0.30% | 859,941 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.62 | 6.63 | 6.63 | -1.04% | 1,075,225 |
| Sep 8, 2026 | 6.71 | 6.73 | 6.66 | 6.70 | 6.70 | -0.30% | 1,169,186 |
| Sep 4, 2026 | 6.80 | 6.84 | 6.71 | 6.72 | 6.72 | -0.59% | 827,070 |
| Sep 3, 2026 | 6.77 | 6.83 | 6.72 | 6.76 | 6.76 | -0.15% | 1,239,942 |
| Sep 2, 2026 | 6.80 | 6.89 | 6.75 | 6.77 | 6.77 | -0.44% | 1,623,532 |
| Sep 1, 2026 | 6.83 | 6.88 | 6.79 | 6.80 | 6.80 | -0.44% | 1,213,238 |
| Aug 31, 2026 | 6.95 | 6.98 | 6.83 | 6.83 | 6.83 | -2.29% | 1,934,472 |
| Aug 28, 2026 | 6.98 | 7.05 | 6.97 | 6.99 | 6.99 | 0.14% | 796,201 |
| Aug 27, 2026 | 7.04 | 7.10 | 6.98 | 6.98 | 6.98 | -0.85% | 828,035 |
| Aug 26, 2026 | 7.10 | 7.15 | 7.02 | 7.04 | 7.04 | -1.12% | 952,544 |
| Aug 25, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | 7.12 | 1.71% | 2,671,232 |
| Aug 24, 2026 | 6.98 | 7.03 | 6.89 | 7.00 | 7.00 | -0.43% | 1,776,173 |
| Aug 21, 2026 | 7.13 | 7.17 | 7.03 | 7.03 | 7.03 | -2.23% | 1,655,502 |
| Aug 20, 2026 | 7.29 | 7.31 | 7.05 | 7.19 | 7.19 | -4.01% | 3,769,537 |
| Aug 19, 2026 | 7.68 | 7.75 | 7.44 | 7.49 | 7.49 | -1.32% | 1,662,594 |
| Aug 18, 2026 | 7.59 | 7.64 | 7.52 | 7.59 | 7.59 | 0.40% | 1,162,006 |
| Aug 17, 2026 | 7.66 | 7.72 | 7.51 | 7.56 | 7.56 | -1.43% | 684,849 |
| Aug 14, 2026 | 7.66 | 7.69 | 7.61 | 7.67 | 7.67 | 0.39% | 506,291 |
| Aug 13, 2026 | 7.73 | 7.77 | 7.60 | 7.64 | 7.64 | -1.55% | 1,078,159 |