WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
9.40
-0.21 (-2.19%)
Jun 4, 2025, 1:33 PM - Market open
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 9.75 | 10.46 | 8.98 | 9.35 | - | -2.71% | 15,861,890 |
| Jun 3, 2025 | 10.07 | 10.11 | 9.37 | 9.61 | 9.61 | -1.94% | 12,240,239 |
| Jun 2, 2025 | 9.62 | 9.89 | 9.45 | 9.80 | 9.80 | -1.01% | 10,108,749 |
| May 30, 2025 | 9.93 | 10.64 | 9.53 | 9.90 | 9.90 | -2.65% | 19,990,751 |
| May 29, 2025 | 11.26 | 11.85 | 10.08 | 10.17 | 10.17 | -3.60% | 32,034,161 |
| May 28, 2025 | 11.21 | 11.94 | 10.33 | 10.55 | 10.55 | -2.04% | 32,193,451 |
| May 27, 2025 | 9.50 | 11.20 | 9.50 | 10.77 | 10.77 | 18.22% | 41,499,054 |
| May 23, 2025 | 9.64 | 9.98 | 9.10 | 9.11 | 9.11 | -9.62% | 17,287,055 |
| May 22, 2025 | 10.12 | 10.38 | 9.28 | 10.08 | 10.08 | -1.75% | 25,315,071 |
| May 21, 2025 | 8.71 | 11.02 | 8.60 | 10.26 | 10.26 | 21.42% | 72,021,526 |
| May 20, 2025 | 8.84 | 9.02 | 8.15 | 8.45 | 8.45 | -1.17% | 23,344,970 |
| May 19, 2025 | 8.32 | 8.66 | 8.12 | 8.55 | 8.55 | -2.12% | 9,338,759 |
| May 16, 2025 | 9.01 | 9.04 | 8.58 | 8.74 | 8.74 | -0.29% | 15,442,358 |
| May 15, 2025 | 9.24 | 9.24 | 8.29 | 8.76 | 8.76 | -7.20% | 16,943,592 |
| May 14, 2025 | 10.25 | 10.88 | 9.26 | 9.44 | 9.44 | -1.56% | 27,495,948 |
| May 13, 2025 | 10.50 | 10.58 | 9.42 | 9.59 | 9.59 | -6.07% | 24,814,739 |
| May 12, 2025 | 8.51 | 10.49 | 8.25 | 10.21 | 10.21 | 27.47% | 47,692,697 |
| May 9, 2025 | 8.29 | 9.11 | 7.90 | 8.01 | 8.01 | -3.14% | 23,542,652 |
| May 8, 2025 | 8.47 | 8.60 | 7.77 | 8.27 | 8.27 | -0.48% | 24,132,470 |
| May 7, 2025 | 9.42 | 9.43 | 8.13 | 8.31 | 8.31 | -7.87% | 35,198,569 |
| May 6, 2025 | 7.67 | 9.12 | 6.93 | 9.02 | 9.02 | 31.68% | 49,849,032 |
| May 5, 2025 | 7.40 | 7.40 | 6.81 | 6.85 | 6.85 | -6.80% | 10,755,995 |
| May 2, 2025 | 6.71 | 7.46 | 6.65 | 7.35 | 7.35 | 11.70% | 14,355,244 |
| May 1, 2025 | 6.50 | 6.85 | 6.34 | 6.58 | 6.58 | 1.39% | 4,353,337 |
| Apr 30, 2025 | 6.67 | 6.67 | 6.28 | 6.49 | 6.49 | -3.13% | 5,023,742 |
| Apr 29, 2025 | 6.70 | 7.14 | 6.46 | 6.70 | 6.70 | 0.75% | 7,070,432 |
| Apr 28, 2025 | 7.01 | 7.01 | 6.03 | 6.65 | 6.65 | -5.54% | 13,361,009 |
| Apr 25, 2025 | 7.26 | 7.38 | 6.92 | 7.04 | 7.04 | -0.71% | 9,332,485 |
| Apr 24, 2025 | 7.78 | 7.85 | 6.90 | 7.09 | 7.09 | -2.88% | 11,191,158 |
| Apr 23, 2025 | 9.04 | 9.07 | 7.28 | 7.30 | 7.30 | -16.95% | 9,500,921 |
| Apr 22, 2025 | 8.45 | 9.13 | 8.43 | 8.79 | 8.79 | 4.15% | 1,080,505 |
| Apr 21, 2025 | 8.10 | 8.98 | 7.59 | 8.44 | 8.44 | 2.55% | 2,285,616 |
| Apr 17, 2025 | 8.90 | 8.90 | 8.19 | 8.23 | 8.23 | -4.63% | 924,222 |
| Apr 16, 2025 | 9.15 | 9.20 | 8.53 | 8.63 | 8.63 | -8.77% | 1,235,016 |
| Apr 15, 2025 | 10.03 | 10.20 | 9.30 | 9.46 | 9.46 | -5.68% | 766,880 |
| Apr 14, 2025 | 10.45 | 10.56 | 9.71 | 10.03 | 10.03 | 0.80% | 1,004,285 |
| Apr 11, 2025 | 9.90 | 10.14 | 9.57 | 9.95 | 9.95 | 1.43% | 891,726 |
| Apr 10, 2025 | 10.20 | 10.57 | 9.67 | 9.81 | 9.81 | -8.91% | 1,071,606 |
| Apr 9, 2025 | 8.81 | 11.49 | 8.60 | 10.77 | 10.77 | 21.83% | 4,579,281 |
| Apr 8, 2025 | 10.71 | 10.71 | 8.61 | 8.84 | 8.84 | -13.08% | 1,719,823 |
| Apr 7, 2025 | 10.35 | 11.20 | 9.40 | 10.17 | 10.17 | -9.44% | 1,477,335 |
| Apr 4, 2025 | 12.50 | 12.60 | 10.58 | 11.23 | 11.23 | -12.81% | 1,567,745 |
| Apr 3, 2025 | 12.90 | 13.40 | 12.86 | 12.88 | 12.88 | -6.05% | 978,193 |
| Apr 2, 2025 | 13.45 | 14.26 | 13.36 | 13.71 | 13.71 | -1.51% | 807,606 |
| Apr 1, 2025 | 13.45 | 14.17 | 12.75 | 13.92 | 13.92 | 2.58% | 1,684,481 |
| Mar 31, 2025 | 13.98 | 14.04 | 13.38 | 13.57 | 13.57 | -6.54% | 1,002,236 |
| Mar 28, 2025 | 15.59 | 15.60 | 14.23 | 14.52 | 14.52 | -5.47% | 920,512 |
| Mar 27, 2025 | 14.81 | 15.64 | 14.20 | 15.36 | 15.36 | 2.74% | 1,473,654 |
| Mar 26, 2025 | 16.09 | 16.25 | 14.89 | 14.95 | 14.95 | -7.20% | 1,124,755 |
| Mar 25, 2025 | 16.46 | 16.60 | 15.85 | 16.11 | 16.11 | -2.42% | 714,803 |