Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
8.44
-0.12 (-1.40%)
Apr 23, 2026, 10:02 AM EDT - Market open
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.54 | 8.57 | 8.49 | 8.47 | - | -1.05% | 68,197 |
| Apr 22, 2026 | 8.63 | 8.65 | 8.52 | 8.56 | 8.56 | -0.81% | 679,817 |
| Apr 21, 2026 | 8.75 | 8.81 | 8.62 | 8.63 | 8.63 | -1.71% | 1,198,929 |
| Apr 20, 2026 | 8.62 | 8.84 | 8.62 | 8.78 | 8.78 | -0.68% | 1,098,415 |
| Apr 17, 2026 | 8.75 | 8.93 | 8.75 | 8.84 | 8.84 | -4.64% | 1,495,629 |
| Apr 16, 2026 | 9.24 | 9.34 | 9.14 | 9.27 | 8.68 | 1.20% | 1,167,753 |
| 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 |
| Apr 13, 2026 | 8.80 | 8.93 | 8.75 | 8.90 | 8.33 | 1.02% | 1,927,334 |
| Apr 10, 2026 | 8.93 | 8.97 | 8.81 | 8.81 | 8.25 | -0.68% | 721,750 |
| Apr 9, 2026 | 8.90 | 8.95 | 8.76 | 8.87 | 8.31 | 0.23% | 810,897 |
| Apr 8, 2026 | 9.00 | 9.12 | 8.82 | 8.85 | 8.29 | 1.84% | 1,701,715 |
| Apr 7, 2026 | 8.74 | 8.85 | 8.59 | 8.69 | 8.14 | -1.03% | 2,037,513 |
| Apr 6, 2026 | 8.69 | 8.83 | 8.69 | 8.78 | 8.22 | 1.15% | 507,100 |
| Apr 2, 2026 | 8.62 | 8.78 | 8.62 | 8.68 | 8.13 | -1.03% | 917,758 |
| Apr 1, 2026 | 8.77 | 8.90 | 8.73 | 8.77 | 8.21 | 0.23% | 1,586,823 |
| Mar 31, 2026 | 8.65 | 8.81 | 8.64 | 8.75 | 8.19 | 1.27% | 1,002,267 |
| Mar 30, 2026 | 8.62 | 8.69 | 8.50 | 8.64 | 8.09 | 0.70% | 932,769 |
| Mar 27, 2026 | 8.53 | 8.74 | 8.50 | 8.58 | 8.03 | 0.12% | 1,806,723 |
| Mar 26, 2026 | 8.50 | 8.72 | 8.47 | 8.57 | 8.02 | -1.61% | 1,464,834 |
| Mar 25, 2026 | 8.80 | 8.87 | 8.71 | 8.71 | 8.16 | - | 751,134 |
| Mar 24, 2026 | 8.76 | 8.83 | 8.69 | 8.71 | 8.16 | -0.57% | 1,002,212 |
| Mar 23, 2026 | 8.61 | 8.80 | 8.50 | 8.76 | 8.20 | 1.15% | 2,829,446 |
| Mar 20, 2026 | 8.75 | 8.85 | 8.65 | 8.66 | 8.11 | -1.37% | 1,902,717 |
| Mar 19, 2026 | 8.46 | 8.82 | 8.36 | 8.78 | 8.22 | 1.62% | 1,344,368 |
| Mar 18, 2026 | 9.10 | 9.32 | 8.56 | 8.64 | 8.09 | -10.65% | 3,606,624 |
| Mar 17, 2026 | 9.71 | 9.85 | 9.62 | 9.67 | 9.05 | -0.21% | 696,524 |
| Mar 16, 2026 | 9.83 | 9.91 | 9.68 | 9.69 | 9.07 | -0.62% | 556,311 |
| Mar 13, 2026 | 9.71 | 9.86 | 9.71 | 9.75 | 9.13 | 0.52% | 429,069 |
| Mar 12, 2026 | 9.87 | 9.89 | 9.67 | 9.70 | 9.08 | -0.92% | 499,470 |
| Mar 11, 2026 | 9.84 | 9.86 | 9.68 | 9.79 | 9.17 | -0.41% | 748,168 |
| Mar 10, 2026 | 9.88 | 9.98 | 9.71 | 9.83 | 9.20 | 1.97% | 1,101,067 |
| Mar 9, 2026 | 9.54 | 9.67 | 9.23 | 9.64 | 9.03 | 1.05% | 1,352,274 |
| Mar 6, 2026 | 9.57 | 9.77 | 9.53 | 9.54 | 8.93 | -0.52% | 601,080 |
| Mar 5, 2026 | 9.60 | 9.68 | 9.52 | 9.59 | 8.98 | -0.72% | 480,195 |
| Mar 4, 2026 | 9.65 | 9.77 | 9.62 | 9.66 | 9.05 | 0.31% | 670,055 |
| Mar 3, 2026 | 9.72 | 9.74 | 9.50 | 9.63 | 9.02 | -2.23% | 1,188,746 |
| Mar 2, 2026 | 9.76 | 9.92 | 9.74 | 9.85 | 9.22 | -0.81% | 974,925 |
| Feb 27, 2026 | 10.13 | 10.16 | 9.92 | 9.93 | 9.30 | -2.74% | 922,120 |
| Feb 26, 2026 | 10.15 | 10.21 | 10.03 | 10.21 | 9.56 | -0.20% | 788,336 |
| Feb 25, 2026 | 10.35 | 10.59 | 10.20 | 10.23 | 9.58 | -0.78% | 857,492 |
| Feb 24, 2026 | 10.13 | 10.42 | 10.12 | 10.31 | 9.65 | 0.39% | 683,140 |
| Feb 23, 2026 | 10.24 | 10.55 | 10.19 | 10.27 | 9.62 | 0.79% | 842,315 |
| Feb 20, 2026 | 9.90 | 10.26 | 9.87 | 10.19 | 9.54 | 1.80% | 785,446 |
| Feb 19, 2026 | 9.92 | 10.06 | 9.90 | 10.01 | 9.37 | 0.30% | 380,398 |
| Feb 18, 2026 | 9.99 | 10.04 | 9.89 | 9.98 | 9.34 | 0.30% | 364,815 |
| Feb 17, 2026 | 10.00 | 10.11 | 9.80 | 9.95 | 9.32 | -0.60% | 509,716 |
| Feb 13, 2026 | 9.80 | 10.12 | 9.80 | 10.01 | 9.37 | 0.50% | 530,825 |
| Feb 12, 2026 | 10.20 | 10.20 | 9.85 | 9.96 | 9.33 | -2.16% | 816,315 |
| Feb 11, 2026 | 10.31 | 10.37 | 10.11 | 10.18 | 9.53 | -1.36% | 574,525 |