WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
7.81
+0.11 (1.43%)
Feb 3, 2026, 9:57 AM EST - Market open
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.91 | 7.94 | 7.84 | 7.85 | - | 1.95% | 428,224 |
| Feb 2, 2026 | 7.79 | 7.79 | 7.61 | 7.70 | 7.70 | -3.87% | 4,408,306 |
| Jan 30, 2026 | 8.22 | 8.23 | 7.90 | 8.01 | 8.01 | -3.03% | 6,816,724 |
| Jan 29, 2026 | 8.66 | 8.68 | 8.18 | 8.26 | 8.26 | -4.62% | 3,870,170 |
| Jan 28, 2026 | 8.89 | 9.01 | 8.60 | 8.66 | 8.66 | -2.04% | 3,007,782 |
| Jan 27, 2026 | 8.83 | 9.02 | 8.70 | 8.84 | 8.84 | 2.20% | 2,312,046 |
| Jan 26, 2026 | 8.79 | 8.87 | 8.61 | 8.65 | 8.65 | -1.93% | 2,187,467 |
| Jan 23, 2026 | 9.05 | 9.05 | 8.82 | 8.82 | 8.82 | -2.54% | 3,127,597 |
| Jan 22, 2026 | 8.98 | 9.23 | 8.90 | 9.05 | 9.05 | 2.38% | 3,903,406 |
| Jan 21, 2026 | 8.80 | 8.92 | 8.61 | 8.84 | 8.84 | 4.25% | 4,165,422 |
| Jan 20, 2026 | 8.65 | 8.68 | 8.10 | 8.48 | 8.48 | -4.18% | 6,236,142 |
| Jan 16, 2026 | 8.88 | 9.00 | 8.68 | 8.85 | 8.85 | 1.37% | 3,184,447 |
| Jan 15, 2026 | 8.98 | 9.09 | 8.69 | 8.73 | 8.73 | -1.91% | 3,254,721 |
| Jan 14, 2026 | 8.81 | 9.08 | 8.75 | 8.90 | 8.90 | 1.02% | 2,978,063 |
| Jan 13, 2026 | 9.71 | 9.75 | 8.69 | 8.81 | 8.81 | -10.01% | 7,705,598 |
| Jan 12, 2026 | 9.59 | 10.02 | 9.53 | 9.79 | 9.79 | 1.56% | 3,322,822 |
| Jan 9, 2026 | 9.87 | 9.88 | 9.43 | 9.64 | 9.64 | -1.33% | 2,465,351 |
| Jan 8, 2026 | 9.60 | 9.82 | 9.51 | 9.77 | 9.77 | 0.93% | 1,946,430 |
| Jan 7, 2026 | 9.80 | 9.80 | 9.59 | 9.68 | 9.68 | -2.32% | 3,006,490 |
| Jan 6, 2026 | 9.80 | 9.95 | 9.67 | 9.91 | 9.91 | 2.59% | 4,421,054 |
| Jan 5, 2026 | 9.49 | 9.85 | 9.38 | 9.66 | 9.66 | 2.88% | 5,250,561 |
| Jan 2, 2026 | 8.98 | 9.40 | 8.91 | 9.39 | 9.39 | 8.18% | 5,278,064 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.63 | 8.68 | 8.68 | -2.47% | 3,045,724 |
| Dec 30, 2025 | 8.76 | 9.01 | 8.72 | 8.90 | 8.90 | 2.77% | 3,441,747 |
| Dec 29, 2025 | 8.51 | 8.79 | 8.46 | 8.66 | 8.66 | -0.57% | 3,251,274 |
| Dec 26, 2025 | 8.83 | 8.83 | 8.50 | 8.71 | 8.71 | -1.36% | 2,559,527 |
| Dec 24, 2025 | 8.87 | 8.96 | 8.80 | 8.83 | 8.83 | -0.45% | 1,321,965 |
| Dec 23, 2025 | 8.95 | 9.00 | 8.80 | 8.87 | 8.87 | -1.11% | 3,004,025 |
| Dec 22, 2025 | 9.20 | 9.23 | 8.93 | 8.97 | 8.97 | 0.56% | 4,574,318 |
| Dec 19, 2025 | 8.70 | 9.00 | 8.61 | 8.92 | 8.92 | 4.21% | 5,472,269 |
| Dec 18, 2025 | 8.63 | 8.76 | 8.47 | 8.56 | 8.56 | 1.30% | 2,224,963 |
| Dec 17, 2025 | 8.70 | 8.95 | 8.43 | 8.45 | 8.45 | -2.20% | 3,419,746 |
| Dec 16, 2025 | 8.26 | 8.70 | 8.23 | 8.64 | 8.64 | 2.37% | 2,769,812 |
| Dec 15, 2025 | 8.63 | 8.68 | 8.36 | 8.44 | 8.44 | -2.20% | 3,011,644 |
| Dec 12, 2025 | 8.91 | 8.91 | 8.55 | 8.63 | 8.63 | -3.25% | 3,151,301 |
| Dec 11, 2025 | 9.00 | 9.15 | 8.69 | 8.92 | 8.92 | -0.56% | 3,813,239 |
| Dec 10, 2025 | 8.93 | 9.01 | 8.79 | 8.97 | 8.97 | 0.67% | 3,214,085 |
| Dec 9, 2025 | 9.08 | 9.09 | 8.64 | 8.91 | 8.91 | -3.57% | 6,577,336 |
| Dec 8, 2025 | 9.31 | 9.35 | 9.12 | 9.24 | 9.24 | -2.84% | 4,744,969 |
| Dec 5, 2025 | 9.42 | 9.56 | 9.29 | 9.51 | 9.51 | 1.60% | 4,913,307 |
| Dec 4, 2025 | 9.20 | 9.38 | 8.96 | 9.36 | 9.36 | 2.63% | 3,995,708 |
| Dec 3, 2025 | 8.90 | 9.15 | 8.90 | 9.12 | 9.12 | 5.19% | 5,014,170 |
| Dec 2, 2025 | 8.63 | 8.83 | 8.56 | 8.67 | 8.67 | 2.00% | 4,497,857 |
| Dec 1, 2025 | 8.30 | 8.86 | 8.12 | 8.50 | 8.50 | 3.16% | 6,020,364 |
| Nov 28, 2025 | 8.04 | 8.35 | 8.03 | 8.24 | 8.24 | 2.49% | 2,804,765 |
| Nov 26, 2025 | 8.02 | 8.20 | 7.88 | 8.04 | 8.04 | 1.52% | 4,162,700 |
| Nov 25, 2025 | 8.22 | 8.28 | 7.82 | 7.92 | 7.92 | -4.12% | 6,211,485 |
| Nov 24, 2025 | 7.70 | 8.43 | 7.53 | 8.26 | 8.26 | 14.72% | 9,961,707 |
| Nov 21, 2025 | 7.05 | 7.37 | 6.87 | 7.20 | 7.20 | 1.84% | 6,254,088 |
| Nov 20, 2025 | 7.44 | 7.89 | 7.07 | 7.07 | 7.07 | -1.12% | 6,796,121 |