Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
10.26
-1.45 (-12.38%)
At close: Oct 8, 2024, 4:00 PM
10.30
+0.04 (0.39%)
After-hours: Oct 8, 2024, 7:56 PM EDT
Weibo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2024 | 10.54 | 10.95 | 10.10 | 10.26 | 10.26 | -12.38% | 4,694,181 |
Oct 7, 2024 | 12.17 | 12.40 | 11.53 | 11.71 | 11.71 | 0.52% | 7,339,100 |
Oct 4, 2024 | 10.90 | 11.65 | 10.61 | 11.65 | 11.65 | 9.91% | 5,676,894 |
Oct 3, 2024 | 10.51 | 10.77 | 10.33 | 10.60 | 10.60 | -5.36% | 2,620,033 |
Oct 2, 2024 | 11.54 | 11.56 | 10.65 | 11.20 | 11.20 | 3.70% | 6,520,975 |
Oct 1, 2024 | 10.15 | 10.82 | 10.00 | 10.80 | 10.80 | 7.14% | 4,230,078 |
Sep 30, 2024 | 10.46 | 10.90 | 9.97 | 10.08 | 10.08 | 1.72% | 6,078,886 |
Sep 27, 2024 | 9.08 | 10.15 | 9.08 | 9.91 | 9.91 | 7.48% | 7,131,871 |
Sep 26, 2024 | 9.04 | 9.22 | 8.74 | 9.22 | 9.22 | 10.02% | 6,743,514 |
Sep 25, 2024 | 8.33 | 8.49 | 8.23 | 8.38 | 8.38 | -3.23% | 2,188,234 |
Sep 24, 2024 | 8.20 | 8.73 | 8.12 | 8.66 | 8.66 | 11.60% | 5,112,311 |
Sep 23, 2024 | 7.67 | 7.90 | 7.64 | 7.76 | 7.76 | 1.70% | 790,113 |
Sep 20, 2024 | 7.76 | 7.80 | 7.58 | 7.63 | 7.63 | -1.68% | 831,673 |
Sep 19, 2024 | 7.72 | 7.84 | 7.64 | 7.76 | 7.76 | 3.33% | 1,682,087 |
Sep 18, 2024 | 7.44 | 7.58 | 7.41 | 7.51 | 7.51 | 1.08% | 578,978 |
Sep 17, 2024 | 7.34 | 7.61 | 7.32 | 7.43 | 7.43 | 2.77% | 1,597,590 |
Sep 16, 2024 | 7.21 | 7.27 | 7.16 | 7.23 | 7.23 | -0.69% | 797,682 |
Sep 13, 2024 | 7.28 | 7.36 | 7.20 | 7.28 | 7.28 | 0.28% | 934,922 |
Sep 12, 2024 | 7.26 | 7.34 | 7.16 | 7.26 | 7.26 | 0.41% | 776,783 |
Sep 11, 2024 | 7.14 | 7.27 | 7.14 | 7.23 | 7.23 | 1.26% | 918,354 |
Sep 10, 2024 | 7.13 | 7.22 | 7.09 | 7.14 | 7.14 | 0.14% | 719,326 |
Sep 9, 2024 | 7.22 | 7.22 | 7.03 | 7.13 | 7.13 | -2.19% | 1,338,822 |
Sep 6, 2024 | 7.35 | 7.43 | 7.27 | 7.29 | 7.29 | -1.35% | 2,738,220 |
Sep 5, 2024 | 7.32 | 7.58 | 7.31 | 7.39 | 7.39 | 1.23% | 1,704,841 |
Sep 4, 2024 | 7.35 | 7.44 | 7.29 | 7.30 | 7.30 | -0.68% | 743,305 |
Sep 3, 2024 | 7.38 | 7.46 | 7.32 | 7.35 | 7.35 | -1.74% | 801,282 |
Aug 30, 2024 | 7.62 | 7.62 | 7.45 | 7.48 | 7.48 | 0.27% | 966,808 |
Aug 29, 2024 | 7.48 | 7.58 | 7.42 | 7.46 | 7.46 | 1.63% | 830,056 |
Aug 28, 2024 | 7.55 | 7.60 | 7.32 | 7.34 | 7.34 | -3.17% | 1,459,929 |
Aug 27, 2024 | 7.69 | 7.78 | 7.58 | 7.58 | 7.58 | -1.56% | 1,320,507 |
Aug 26, 2024 | 7.72 | 7.78 | 7.58 | 7.70 | 7.70 | -0.90% | 1,784,354 |
Aug 23, 2024 | 7.83 | 7.92 | 7.68 | 7.77 | 7.77 | - | 1,603,915 |
Aug 22, 2024 | 8.07 | 8.15 | 7.61 | 7.77 | 7.77 | -1.52% | 1,868,399 |
Aug 21, 2024 | 7.78 | 8.00 | 7.74 | 7.89 | 7.89 | 1.15% | 1,785,195 |
Aug 20, 2024 | 8.22 | 8.22 | 7.77 | 7.80 | 7.80 | -6.59% | 1,903,636 |
Aug 19, 2024 | 8.25 | 8.39 | 8.24 | 8.35 | 8.35 | 1.71% | 1,653,163 |
Aug 16, 2024 | 7.96 | 8.30 | 7.96 | 8.21 | 8.21 | 3.66% | 1,755,218 |
Aug 15, 2024 | 7.91 | 8.02 | 7.87 | 7.92 | 7.92 | 0.76% | 812,021 |
Aug 14, 2024 | 8.09 | 8.12 | 7.82 | 7.86 | 7.86 | -2.24% | 776,410 |
Aug 13, 2024 | 8.18 | 8.20 | 7.89 | 8.04 | 8.04 | -1.83% | 863,442 |
Aug 12, 2024 | 7.79 | 8.22 | 7.70 | 8.19 | 8.19 | 4.46% | 2,188,278 |
Aug 9, 2024 | 7.83 | 7.87 | 7.75 | 7.84 | 7.84 | - | 885,103 |
Aug 8, 2024 | 7.59 | 7.92 | 7.59 | 7.84 | 7.84 | 3.29% | 1,287,739 |
Aug 7, 2024 | 7.91 | 7.91 | 7.57 | 7.59 | 7.59 | -3.07% | 1,827,102 |
Aug 6, 2024 | 7.45 | 7.94 | 7.45 | 7.83 | 7.83 | 4.82% | 2,319,280 |
Aug 5, 2024 | 7.20 | 7.56 | 7.17 | 7.47 | 7.47 | - | 4,053,857 |
Aug 2, 2024 | 7.55 | 7.60 | 7.43 | 7.47 | 7.47 | -1.71% | 1,604,006 |
Aug 1, 2024 | 7.72 | 7.77 | 7.51 | 7.60 | 7.60 | -1.55% | 1,746,212 |
Jul 31, 2024 | 7.84 | 7.90 | 7.68 | 7.72 | 7.72 | 0.78% | 998,591 |
Jul 30, 2024 | 7.68 | 7.72 | 7.58 | 7.66 | 7.66 | -0.39% | 1,379,448 |
Jul 29, 2024 | 7.74 | 7.82 | 7.68 | 7.69 | 7.69 | -0.26% | 1,075,793 |
Jul 26, 2024 | 7.71 | 7.78 | 7.67 | 7.71 | 7.71 | 0.39% | 651,605 |
Jul 25, 2024 | 7.71 | 7.81 | 7.66 | 7.68 | 7.68 | -0.26% | 1,135,722 |
Jul 24, 2024 | 7.70 | 7.95 | 7.68 | 7.70 | 7.70 | -0.90% | 1,139,820 |
Jul 23, 2024 | 7.79 | 7.84 | 7.74 | 7.77 | 7.77 | -2.26% | 1,161,448 |
Jul 22, 2024 | 7.85 | 8.02 | 7.74 | 7.95 | 7.95 | 3.92% | 1,670,522 |
Jul 19, 2024 | 7.88 | 7.90 | 7.65 | 7.65 | 7.65 | -3.16% | 1,881,987 |
Jul 18, 2024 | 7.96 | 8.12 | 7.85 | 7.90 | 7.90 | -0.50% | 1,734,362 |
Jul 17, 2024 | 8.19 | 8.23 | 7.86 | 7.94 | 7.94 | -3.64% | 2,164,544 |
Jul 16, 2024 | 8.08 | 8.26 | 8.01 | 8.24 | 8.24 | 1.98% | 1,017,581 |
Jul 15, 2024 | 8.41 | 8.43 | 8.06 | 8.08 | 8.08 | -4.94% | 1,133,364 |
Jul 12, 2024 | 8.68 | 8.78 | 8.47 | 8.50 | 8.50 | -1.05% | 1,167,462 |
Jul 11, 2024 | 8.41 | 8.74 | 8.35 | 8.59 | 8.59 | 3.37% | 1,750,394 |
Jul 10, 2024 | 8.30 | 8.43 | 8.23 | 8.31 | 8.31 | 0.48% | 768,030 |
Jul 9, 2024 | 8.05 | 8.43 | 8.01 | 8.27 | 8.27 | 2.48% | 1,862,037 |
Jul 8, 2024 | 8.21 | 8.29 | 7.99 | 8.07 | 8.07 | -1.82% | 1,569,512 |
Jul 5, 2024 | 8.20 | 8.25 | 7.97 | 8.22 | 8.22 | -1.20% | 877,762 |
Jul 3, 2024 | 8.15 | 8.42 | 8.09 | 8.32 | 8.32 | 3.10% | 1,024,754 |
Jul 2, 2024 | 7.77 | 8.13 | 7.69 | 8.07 | 8.07 | 4.20% | 1,594,444 |
Jul 1, 2024 | 7.73 | 7.90 | 7.71 | 7.75 | 7.75 | 0.85% | 1,579,627 |
Jun 28, 2024 | 7.81 | 7.81 | 7.65 | 7.68 | 7.68 | -0.52% | 1,331,872 |
Jun 27, 2024 | 7.97 | 8.04 | 7.72 | 7.72 | 7.72 | -4.10% | 1,342,277 |
Jun 26, 2024 | 8.08 | 8.08 | 7.99 | 8.05 | 8.05 | -0.31% | 1,140,589 |
Jun 25, 2024 | 8.22 | 8.25 | 8.01 | 8.08 | 8.08 | -2.00% | 1,688,772 |
Jun 24, 2024 | 8.17 | 8.29 | 8.16 | 8.24 | 8.24 | 0.61% | 898,697 |
Jun 21, 2024 | 8.25 | 8.36 | 8.11 | 8.19 | 8.19 | -0.97% | 1,224,486 |
Jun 20, 2024 | 8.27 | 8.44 | 8.02 | 8.27 | 8.27 | 0.73% | 2,312,702 |
Jun 18, 2024 | 8.11 | 8.87 | 8.06 | 8.21 | 8.21 | 1.11% | 2,118,428 |
Jun 17, 2024 | 8.18 | 8.23 | 7.96 | 8.12 | 8.12 | 0.25% | 1,233,448 |
Jun 14, 2024 | 8.30 | 8.35 | 8.06 | 8.10 | 8.10 | -3.57% | 2,215,199 |
Jun 13, 2024 | 8.29 | 8.50 | 8.29 | 8.40 | 8.40 | 1.57% | 1,305,133 |
Jun 12, 2024 | 8.42 | 8.50 | 8.25 | 8.27 | 8.27 | -0.84% | 1,157,954 |
Jun 11, 2024 | 8.40 | 8.50 | 8.25 | 8.34 | 8.34 | -0.83% | 2,484,263 |
Jun 10, 2024 | 8.16 | 8.56 | 8.07 | 8.41 | 8.41 | 4.08% | 2,085,177 |
Jun 7, 2024 | 8.26 | 8.34 | 8.07 | 8.08 | 8.08 | -3.92% | 1,769,568 |
Jun 6, 2024 | 8.32 | 8.49 | 8.20 | 8.41 | 8.41 | 0.48% | 2,979,164 |
Jun 5, 2024 | 8.53 | 8.65 | 8.34 | 8.37 | 8.37 | -1.76% | 3,424,437 |
Jun 4, 2024 | 8.52 | 8.60 | 8.45 | 8.52 | 8.52 | 0.12% | 4,560,528 |
Jun 3, 2024 | 8.87 | 8.93 | 8.45 | 8.51 | 8.51 | -3.84% | 1,892,115 |
May 31, 2024 | 8.90 | 8.97 | 8.74 | 8.85 | 8.85 | -1.78% | 2,156,043 |
May 30, 2024 | 8.61 | 9.06 | 8.58 | 9.01 | 9.01 | 4.40% | 1,903,499 |
May 29, 2024 | 8.65 | 8.76 | 8.60 | 8.63 | 8.63 | -2.92% | 1,895,972 |
May 28, 2024 | 8.90 | 9.13 | 8.82 | 8.89 | 8.89 | 1.37% | 1,752,248 |
May 24, 2024 | 8.92 | 8.98 | 8.74 | 8.77 | 8.77 | -0.23% | 1,595,355 |
May 23, 2024 | 9.13 | 9.34 | 8.72 | 8.79 | 8.79 | -0.90% | 2,317,245 |
May 22, 2024 | 9.09 | 9.20 | 8.78 | 8.87 | 8.87 | -2.21% | 1,919,764 |
May 21, 2024 | 9.10 | 9.24 | 9.00 | 9.07 | 9.07 | -3.10% | 1,581,392 |
May 20, 2024 | 9.59 | 9.68 | 9.30 | 9.36 | 9.36 | -3.11% | 1,720,992 |
May 17, 2024 | 9.85 | 10.01 | 9.52 | 9.66 | 9.66 | -3.78% | 3,639,188 |
May 16, 2024 | 9.70 | 10.13 | 9.53 | 10.04 | 10.04 | 4.37% | 1,697,195 |