WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
8.06
+0.57 (7.61%)
At close: Jun 24, 2025, 4:00 PM
8.20
+0.14 (1.74%)
After-hours: Jun 24, 2025, 7:59 PM EDT
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 7.69 | 8.33 | 7.52 | 8.06 | 8.06 | 7.61% | 12,854,361 |
| Jun 23, 2025 | 7.53 | 7.82 | 7.23 | 7.49 | 7.49 | -0.27% | 9,504,028 |
| Jun 20, 2025 | 7.68 | 7.77 | 7.36 | 7.51 | 7.51 | -1.96% | 6,759,375 |
| Jun 18, 2025 | 7.59 | 7.83 | 7.46 | 7.66 | 7.66 | -0.78% | 6,810,116 |
| Jun 17, 2025 | 8.00 | 8.01 | 7.66 | 7.72 | 7.72 | -5.39% | 8,244,793 |
| Jun 16, 2025 | 8.24 | 8.28 | 7.97 | 8.16 | 8.16 | 3.95% | 8,118,664 |
| Jun 13, 2025 | 8.17 | 8.26 | 7.81 | 7.85 | 7.85 | -7.97% | 11,007,895 |
| Jun 12, 2025 | 8.67 | 8.74 | 8.37 | 8.53 | 8.53 | -2.85% | 8,066,378 |
| Jun 11, 2025 | 9.05 | 9.34 | 8.73 | 8.78 | 8.78 | -1.57% | 8,785,768 |
| Jun 10, 2025 | 9.19 | 9.25 | 8.78 | 8.92 | 8.92 | -2.51% | 7,625,999 |
| Jun 9, 2025 | 9.01 | 9.31 | 8.84 | 9.15 | 9.15 | 3.74% | 9,087,322 |
| Jun 6, 2025 | 8.80 | 9.20 | 8.72 | 8.82 | 8.82 | 0.80% | 10,225,735 |
| Jun 5, 2025 | 9.20 | 9.24 | 8.61 | 8.75 | 8.75 | -4.48% | 16,939,832 |
| Jun 4, 2025 | 9.75 | 10.46 | 8.98 | 9.16 | 9.16 | -4.68% | 22,762,853 |
| 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 |