Skip to main content
WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
14.52
-0.84 (-5.47%)
At close: Mar 28, 2025, 4:00 PM
14.55
+0.03 (0.18%)
After-hours: Mar 28, 2025, 4:17 PM EDT

WeRide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202515.4815.5914.2314.38--6.38%764,873
Mar 27, 202514.8115.6414.2015.3615.362.74%1,473,654
Mar 26, 202516.0916.2514.8914.9514.95-7.20%1,124,755
Mar 25, 202516.4616.6015.8516.1116.11-2.42%714,803
Mar 24, 202516.3016.8615.9116.5116.513.97%1,818,008
Mar 21, 202515.6015.9815.4015.8815.88-0.50%682,921
Mar 20, 202516.4116.5715.7115.9615.96-5.00%888,144
Mar 19, 202516.9017.2016.6116.8016.800.12%970,837
Mar 18, 202517.7017.7716.6616.7816.78-6.83%1,285,825
Mar 17, 202518.6820.5018.0018.0118.01-2.12%3,832,881
Mar 14, 202516.3819.2515.5518.4018.4013.09%7,906,655
Mar 13, 202516.4616.7515.7716.2716.27-1.87%1,593,056
Mar 12, 202516.5017.4016.3616.5816.581.66%2,370,403
Mar 11, 202515.7617.0415.6716.3116.311.87%2,827,010
Mar 10, 202515.9916.4815.3716.0116.01-2.32%1,628,542
Mar 7, 202516.5016.6415.6016.3916.392.76%2,530,284
Mar 6, 202517.1517.2115.8515.9515.95-10.39%2,557,132
Mar 5, 202518.0018.8717.1217.8017.805.45%4,555,185
Mar 4, 202516.7517.9216.0416.8816.88-4.09%2,531,911
Mar 3, 202520.3720.5016.9717.6017.60-11.78%2,350,408
Feb 28, 202518.9920.4918.7819.9519.950.61%1,972,836
Feb 27, 202524.1524.2519.5119.8319.83-15.04%2,636,173
Feb 26, 202522.5924.5522.0523.3423.344.52%2,816,034
Feb 25, 202523.5223.5220.6222.3322.33-7.15%3,402,416
Feb 24, 202528.1628.1723.8824.0524.05-1.52%7,114,310
Feb 21, 202529.6030.0523.2024.4224.42-11.49%5,184,775
Feb 20, 202533.0133.1027.5127.5927.59-18.88%3,835,540
Feb 19, 202538.7038.9933.0034.0134.01-15.82%4,642,895
Feb 18, 202542.5244.0038.7040.4040.4028.25%10,528,642
Feb 14, 202535.7342.2427.5331.5031.5083.46%20,847,432
Feb 13, 202516.7017.3816.1817.1717.173.68%105,892
Feb 12, 202516.0516.8015.6016.5616.564.15%99,579
Feb 11, 202515.8016.3515.5115.9015.90-0.56%47,976
Feb 10, 202516.2516.9015.1615.9915.990.31%99,944
Feb 7, 202516.6316.6515.5715.9415.940.06%101,954
Feb 6, 202514.7516.0214.5615.9315.9315.43%142,703
Feb 5, 202514.5014.5813.8013.8013.80-5.35%43,725
Feb 4, 202514.6514.8014.2314.5814.581.82%25,625
Feb 3, 202514.2514.9913.8514.3214.32-2.52%52,648
Jan 31, 202515.1415.2314.6514.6914.69-1.74%24,430
Jan 30, 202515.3815.4014.4714.9514.95-1.58%68,399
Jan 29, 202514.7415.5014.6815.1915.194.47%48,653
Jan 28, 202514.4515.2014.3514.5414.541.32%33,855
Jan 27, 202515.5016.2814.3014.3514.35-6.33%90,888
Jan 24, 202515.5015.5014.6415.3215.325.66%95,570
Jan 23, 202514.0015.5013.5114.5014.504.24%187,662
Jan 22, 202513.3314.2312.8113.9113.918.50%86,454
Jan 21, 202513.2513.2512.5012.8212.82-3.25%30,490
Jan 17, 202512.7013.6012.7013.2513.254.99%62,492
Jan 16, 202512.7212.9612.4812.6212.621.28%19,633