WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
10.42
+0.13 (1.26%)
At close: Sep 17, 2025, 4:00 PM EDT
10.48
+0.06 (0.58%)
After-hours: Sep 17, 2025, 7:02 PM EDT
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.24 | 10.54 | 10.23 | 10.42 | 10.42 | 1.26% | 6,594,573 |
| Sep 16, 2025 | 10.30 | 10.50 | 10.22 | 10.29 | 10.29 | -0.29% | 6,963,908 |
| Sep 15, 2025 | 10.10 | 10.42 | 9.87 | 10.32 | 10.32 | 4.88% | 11,776,602 |
| Sep 12, 2025 | 9.90 | 9.90 | 9.61 | 9.84 | 9.84 | -0.61% | 3,328,308 |
| Sep 11, 2025 | 9.40 | 9.90 | 9.26 | 9.90 | 9.90 | 6.00% | 5,840,335 |
| Sep 10, 2025 | 9.57 | 9.64 | 9.27 | 9.34 | 9.34 | -1.68% | 3,463,764 |
| Sep 9, 2025 | 9.15 | 9.68 | 9.15 | 9.50 | 9.50 | 3.49% | 5,198,250 |
| Sep 8, 2025 | 9.07 | 9.44 | 9.05 | 9.18 | 9.18 | 1.21% | 3,443,450 |
| Sep 5, 2025 | 9.04 | 9.08 | 8.78 | 9.07 | 9.07 | 2.25% | 2,735,269 |
| Sep 4, 2025 | 8.98 | 9.00 | 8.74 | 8.87 | 8.87 | -1.33% | 2,822,715 |
| Sep 3, 2025 | 9.12 | 9.32 | 8.98 | 8.99 | 8.99 | -1.86% | 2,654,453 |
| Sep 2, 2025 | 9.10 | 9.17 | 8.92 | 9.16 | 9.16 | -2.14% | 3,980,867 |
| Aug 29, 2025 | 9.55 | 9.70 | 9.30 | 9.36 | 9.36 | -2.19% | 2,321,909 |
| Aug 28, 2025 | 9.52 | 9.67 | 9.41 | 9.57 | 9.57 | 0.74% | 2,893,867 |
| Aug 27, 2025 | 9.52 | 9.57 | 9.11 | 9.50 | 9.50 | -2.66% | 4,023,966 |
| Aug 26, 2025 | 9.50 | 9.80 | 9.40 | 9.76 | 9.76 | 1.67% | 2,683,051 |
| Aug 25, 2025 | 9.61 | 9.93 | 9.45 | 9.60 | 9.60 | 0.84% | 3,755,026 |
| Aug 22, 2025 | 9.18 | 9.57 | 9.07 | 9.52 | 9.52 | 4.62% | 3,470,768 |
| Aug 21, 2025 | 8.99 | 9.18 | 8.92 | 9.10 | 9.10 | 1.00% | 2,870,822 |
| Aug 20, 2025 | 9.23 | 9.24 | 8.84 | 9.01 | 9.01 | -4.00% | 4,930,048 |
| Aug 19, 2025 | 9.90 | 10.06 | 9.30 | 9.39 | 9.39 | -5.11% | 5,914,970 |
| Aug 18, 2025 | 9.96 | 10.02 | 9.60 | 9.89 | 9.89 | -0.30% | 3,878,725 |
| Aug 15, 2025 | 9.87 | 10.10 | 9.68 | 9.92 | 9.92 | 2.80% | 8,422,129 |
| Aug 14, 2025 | 9.50 | 9.72 | 9.36 | 9.65 | 9.65 | -3.21% | 4,409,005 |
| Aug 13, 2025 | 9.30 | 9.99 | 9.15 | 9.97 | 9.97 | 7.09% | 10,892,988 |
| Aug 12, 2025 | 8.88 | 9.34 | 8.62 | 9.31 | 9.31 | 5.80% | 6,328,001 |
| Aug 11, 2025 | 9.16 | 9.24 | 8.79 | 8.80 | 8.80 | -4.24% | 4,594,762 |
| Aug 8, 2025 | 9.31 | 9.34 | 8.89 | 9.19 | 9.19 | 0.11% | 5,016,462 |
| Aug 7, 2025 | 8.73 | 9.33 | 8.73 | 9.18 | 9.18 | 5.88% | 7,936,224 |
| Aug 6, 2025 | 8.77 | 8.89 | 8.62 | 8.67 | 8.67 | -0.12% | 4,760,090 |
| Aug 5, 2025 | 8.73 | 8.73 | 8.50 | 8.68 | 8.68 | -0.23% | 4,675,934 |
| Aug 4, 2025 | 8.84 | 8.89 | 8.63 | 8.70 | 8.70 | 0.58% | 5,591,154 |
| Aug 1, 2025 | 8.92 | 8.92 | 8.40 | 8.65 | 8.65 | -5.77% | 7,975,892 |
| Jul 31, 2025 | 10.17 | 10.21 | 9.03 | 9.18 | 9.18 | -1.82% | 17,005,727 |
| Jul 30, 2025 | 9.79 | 9.81 | 9.15 | 9.35 | 9.35 | -6.03% | 7,760,224 |
| Jul 29, 2025 | 10.22 | 10.28 | 9.79 | 9.95 | 9.95 | -2.97% | 10,960,178 |
| Jul 28, 2025 | 11.00 | 11.50 | 10.11 | 10.26 | 10.26 | -0.82% | 16,782,025 |
| Jul 25, 2025 | 10.17 | 10.55 | 10.04 | 10.34 | 10.34 | 0.19% | 8,814,441 |
| Jul 24, 2025 | 9.97 | 10.43 | 9.92 | 10.32 | 10.32 | 3.30% | 12,126,982 |
| Jul 23, 2025 | 9.67 | 10.12 | 9.59 | 9.99 | 9.99 | 5.38% | 11,538,500 |
| Jul 22, 2025 | 9.30 | 9.61 | 9.05 | 9.48 | 9.48 | 2.71% | 7,337,345 |
| Jul 21, 2025 | 9.63 | 10.03 | 9.16 | 9.23 | 9.23 | 1.43% | 10,278,890 |
| Jul 18, 2025 | 9.31 | 9.35 | 9.04 | 9.10 | 9.10 | -1.73% | 5,694,574 |
| Jul 17, 2025 | 8.86 | 9.28 | 8.84 | 9.26 | 9.26 | 5.47% | 9,806,842 |
| Jul 16, 2025 | 8.58 | 8.78 | 8.12 | 8.78 | 8.78 | 2.21% | 7,189,114 |
| Jul 15, 2025 | 8.79 | 8.94 | 8.40 | 8.59 | 8.59 | -0.29% | 5,457,997 |
| Jul 14, 2025 | 8.52 | 8.71 | 8.46 | 8.62 | 8.62 | 0.88% | 3,580,207 |
| Jul 11, 2025 | 8.78 | 8.86 | 8.54 | 8.54 | 8.54 | -3.50% | 3,814,126 |
| Jul 10, 2025 | 8.66 | 8.98 | 8.31 | 8.85 | 8.85 | 3.27% | 7,555,130 |
| Jul 9, 2025 | 8.64 | 8.79 | 8.35 | 8.57 | 8.57 | 0.12% | 9,279,477 |