WeRide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.60	30.05	23.20	24.42	24.42	-11.49%	5,147,599
Feb 20, 2025	33.01	33.10	27.51	27.59	27.59	-18.88%	3,835,540
Feb 19, 2025	38.70	38.99	33.00	34.01	34.01	-15.82%	4,642,895
Feb 18, 2025	42.52	44.00	38.70	40.40	40.40	28.25%	10,528,642
Feb 14, 2025	35.73	42.24	27.53	31.50	31.50	83.46%	20,847,432
Feb 13, 2025	16.70	17.38	16.18	17.17	17.17	3.68%	105,892
Feb 12, 2025	16.05	16.80	15.60	16.56	16.56	4.15%	99,579
Feb 11, 2025	15.80	16.35	15.51	15.90	15.90	-0.56%	47,976
Feb 10, 2025	16.25	16.90	15.16	15.99	15.99	0.31%	99,944
Feb 7, 2025	16.63	16.65	15.57	15.94	15.94	0.06%	101,954
Feb 6, 2025	14.75	16.02	14.56	15.93	15.93	15.43%	142,703
Feb 5, 2025	14.50	14.58	13.80	13.80	13.80	-5.35%	43,725
Feb 4, 2025	14.65	14.80	14.23	14.58	14.58	1.82%	25,625
Feb 3, 2025	14.25	14.99	13.85	14.32	14.32	-2.52%	52,648
Jan 31, 2025	15.14	15.23	14.65	14.69	14.69	-1.74%	24,430
Jan 30, 2025	15.38	15.40	14.47	14.95	14.95	-1.58%	68,399
Jan 29, 2025	14.74	15.50	14.68	15.19	15.19	4.47%	48,653
Jan 28, 2025	14.45	15.20	14.35	14.54	14.54	1.32%	33,855
Jan 27, 2025	15.50	16.28	14.30	14.35	14.35	-6.33%	90,888
Jan 24, 2025	15.50	15.50	14.64	15.32	15.32	5.66%	95,570
Jan 23, 2025	14.00	15.50	13.51	14.50	14.50	4.24%	187,662
Jan 22, 2025	13.33	14.23	12.81	13.91	13.91	8.50%	86,454
Jan 21, 2025	13.25	13.25	12.50	12.82	12.82	-3.25%	30,490
Jan 17, 2025	12.70	13.60	12.70	13.25	13.25	4.99%	62,492
Jan 16, 2025	12.72	12.96	12.48	12.62	12.62	1.28%	19,633
Jan 15, 2025	12.91	13.00	12.40	12.46	12.46	1.30%	21,557
Jan 14, 2025	12.31	12.71	12.30	12.30	12.30	0.65%	26,015
Jan 13, 2025	12.62	13.04	12.22	12.22	12.22	-4.61%	98,813
Jan 10, 2025	13.13	13.40	12.55	12.81	12.81	-1.84%	40,299
Jan 8, 2025	13.72	13.72	13.00	13.05	13.05	-5.37%	42,380
Jan 7, 2025	13.16	14.38	13.16	13.79	13.79	5.19%	121,162
Jan 6, 2025	14.00	14.00	12.85	13.11	13.11	-5.62%	118,572
Jan 3, 2025	14.11	14.32	13.33	13.89	13.89	-2.11%	165,872
Jan 2, 2025	14.18	14.43	14.00	14.19	14.19	0.07%	54,609
Dec 31, 2024	13.93	14.66	13.77	14.18	14.18	2.38%	38,955
Dec 30, 2024	14.23	14.29	13.59	13.85	13.85	-2.46%	79,635
Dec 27, 2024	14.41	14.53	14.00	14.20	14.20	-2.61%	82,673
Dec 26, 2024	14.52	14.81	14.26	14.58	14.58	-0.75%	67,702
Dec 24, 2024	14.92	15.00	14.57	14.69	14.69	-0.41%	35,739
Dec 23, 2024	14.90	15.16	14.22	14.75	14.75	0.34%	79,309
Dec 20, 2024	14.66	16.44	14.66	14.70	14.70	-2.46%	139,490
Dec 19, 2024	15.24	15.50	14.50	15.07	15.07	2.66%	46,956
Dec 18, 2024	15.72	15.93	14.14	14.68	14.68	-6.26%	139,313
Dec 17, 2024	15.75	15.96	15.35	15.66	15.66	-2.12%	89,021
Dec 16, 2024	16.19	16.20	15.65	16.00	16.00	-1.23%	54,614
Dec 13, 2024	16.00	16.25	15.65	16.20	16.20	1.00%	47,613
Dec 12, 2024	16.24	16.48	15.65	16.04	16.04	0.25%	60,390
Dec 11, 2024	16.00	16.50	15.85	16.00	16.00	0.50%	141,963
Dec 10, 2024	17.00	17.00	15.84	15.92	15.92	-7.23%	209,812
Dec 9, 2024	17.75	18.50	16.50	17.16	17.16	2.08%	217,391
Dec 6, 2024	16.85	16.98	15.90	16.81	16.81	5.39%	120,530
Dec 5, 2024	16.99	17.03	15.88	15.95	15.95	-5.84%	91,844
Dec 4, 2024	17.22	17.54	16.50	16.94	16.94	-1.17%	65,412
Dec 3, 2024	16.59	17.31	16.55	17.14	17.14	2.45%	132,010
Dec 2, 2024	17.53	17.68	16.30	16.73	16.73	-3.68%	108,941
Nov 29, 2024	17.16	17.84	17.10	17.37	17.37	1.22%	34,518
Nov 27, 2024	17.81	18.25	16.52	17.16	17.16	-1.94%	107,283
Nov 26, 2024	18.65	19.39	17.35	17.50	17.50	-4.21%	112,376
Nov 25, 2024	19.98	21.26	18.25	18.27	18.27	-8.03%	196,186
Nov 22, 2024	18.16	19.94	17.69	19.87	19.87	9.15%	134,972
Nov 21, 2024	18.20	18.59	17.70	18.20	18.20	2.82%	89,216
Nov 20, 2024	19.99	19.99	17.30	17.70	17.70	-8.24%	163,625
Nov 19, 2024	19.00	19.65	18.53	19.29	19.29	5.24%	132,955
Nov 18, 2024	19.00	21.87	18.01	18.33	18.33	5.53%	402,295
Nov 15, 2024	16.07	18.00	16.07	17.37	17.37	10.01%	150,487
Nov 14, 2024	19.26	19.99	15.76	15.79	15.79	-17.07%	276,744
Nov 13, 2024	17.76	20.70	17.56	19.04	19.04	10.83%	317,731
Nov 12, 2024	21.78	21.78	16.59	17.18	17.18	-23.54%	445,379
Nov 11, 2024	15.94	22.69	15.75	22.47	22.47	44.97%	997,256
Nov 8, 2024	15.76	15.76	15.02	15.50	15.50	-1.02%	111,555
Nov 7, 2024	15.92	15.92	15.11	15.66	15.66	0.97%	58,166
Nov 6, 2024	15.00	15.70	14.60	15.51	15.51	-0.39%	114,052
Nov 5, 2024	15.69	16.00	15.14	15.57	15.57	0.71%	173,510
Nov 4, 2024	14.28	15.60	14.19	15.46	15.46	6.47%	178,771
Nov 1, 2024	14.77	15.81	14.10	14.52	14.52	-1.69%	330,671
Oct 31, 2024	14.94	14.98	14.51	14.77	14.77	-3.15%	92,172
Oct 30, 2024	15.52	15.90	15.22	15.25	15.25	-1.04%	174,289
Oct 29, 2024	16.80	17.35	15.05	15.41	15.41	-9.35%	544,148
Oct 28, 2024	17.79	18.98	16.90	17.00	17.00	2.72%	673,833