WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
7.30
-1.49 (-16.95%)
At close: Apr 23, 2025, 4:00 PM
7.61
+0.31 (4.25%)
After-hours: Apr 23, 2025, 7:50 PM EDT
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.04 | 9.07 | 7.28 | 7.30 | 7.30 | -16.95% | 9,327,174 |
| 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 |
| Mar 24, 2025 | 16.30 | 16.86 | 15.91 | 16.51 | 16.51 | 3.97% | 1,818,008 |
| Mar 21, 2025 | 15.60 | 15.98 | 15.40 | 15.88 | 15.88 | -0.50% | 682,921 |
| Mar 20, 2025 | 16.41 | 16.57 | 15.71 | 15.96 | 15.96 | -5.00% | 888,144 |
| Mar 19, 2025 | 16.90 | 17.20 | 16.61 | 16.80 | 16.80 | 0.12% | 970,837 |
| Mar 18, 2025 | 17.70 | 17.77 | 16.66 | 16.78 | 16.78 | -6.83% | 1,285,825 |
| Mar 17, 2025 | 18.68 | 20.50 | 18.00 | 18.01 | 18.01 | -2.12% | 3,832,881 |
| Mar 14, 2025 | 16.38 | 19.25 | 15.55 | 18.40 | 18.40 | 13.09% | 7,906,655 |
| Mar 13, 2025 | 16.46 | 16.75 | 15.77 | 16.27 | 16.27 | -1.87% | 1,593,056 |
| Mar 12, 2025 | 16.50 | 17.40 | 16.36 | 16.58 | 16.58 | 1.66% | 2,370,403 |
| Mar 11, 2025 | 15.76 | 17.04 | 15.67 | 16.31 | 16.31 | 1.87% | 2,827,010 |
| Mar 10, 2025 | 15.99 | 16.48 | 15.37 | 16.01 | 16.01 | -2.32% | 1,628,542 |
| Mar 7, 2025 | 16.50 | 16.64 | 15.60 | 16.39 | 16.39 | 2.76% | 2,530,284 |
| Mar 6, 2025 | 17.15 | 17.21 | 15.85 | 15.95 | 15.95 | -10.39% | 2,557,132 |
| Mar 5, 2025 | 18.00 | 18.87 | 17.12 | 17.80 | 17.80 | 5.45% | 4,555,185 |
| Mar 4, 2025 | 16.75 | 17.92 | 16.04 | 16.88 | 16.88 | -4.09% | 2,531,911 |
| Mar 3, 2025 | 20.37 | 20.50 | 16.97 | 17.60 | 17.60 | -11.78% | 2,350,408 |
| Feb 28, 2025 | 18.99 | 20.49 | 18.78 | 19.95 | 19.95 | 0.61% | 1,972,836 |
| Feb 27, 2025 | 24.15 | 24.25 | 19.51 | 19.83 | 19.83 | -15.04% | 2,636,173 |
| Feb 26, 2025 | 22.59 | 24.55 | 22.05 | 23.34 | 23.34 | 4.52% | 2,816,034 |
| Feb 25, 2025 | 23.52 | 23.52 | 20.62 | 22.33 | 22.33 | -7.15% | 3,402,416 |
| Feb 24, 2025 | 28.16 | 28.17 | 23.88 | 24.05 | 24.05 | -1.52% | 7,114,310 |
| Feb 21, 2025 | 29.60 | 30.05 | 23.20 | 24.42 | 24.42 | -11.49% | 5,184,775 |
| 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 |