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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20259.7510.468.989.35--2.71%15,861,890
Jun 3, 202510.0710.119.379.619.61-1.94%12,240,239
Jun 2, 20259.629.899.459.809.80-1.01%10,108,749
May 30, 20259.9310.649.539.909.90-2.65%19,990,751
May 29, 202511.2611.8510.0810.1710.17-3.60%32,034,161
May 28, 202511.2111.9410.3310.5510.55-2.04%32,193,451
May 27, 20259.5011.209.5010.7710.7718.22%41,499,054
May 23, 20259.649.989.109.119.11-9.62%17,287,055
May 22, 202510.1210.389.2810.0810.08-1.75%25,315,071
May 21, 20258.7111.028.6010.2610.2621.42%72,021,526
May 20, 20258.849.028.158.458.45-1.17%23,344,970
May 19, 20258.328.668.128.558.55-2.12%9,338,759
May 16, 20259.019.048.588.748.74-0.29%15,442,358
May 15, 20259.249.248.298.768.76-7.20%16,943,592
May 14, 202510.2510.889.269.449.44-1.56%27,495,948
May 13, 202510.5010.589.429.599.59-6.07%24,814,739
May 12, 20258.5110.498.2510.2110.2127.47%47,692,697
May 9, 20258.299.117.908.018.01-3.14%23,542,652
May 8, 20258.478.607.778.278.27-0.48%24,132,470
May 7, 20259.429.438.138.318.31-7.87%35,198,569
May 6, 20257.679.126.939.029.0231.68%49,849,032
May 5, 20257.407.406.816.856.85-6.80%10,755,995
May 2, 20256.717.466.657.357.3511.70%14,355,244
May 1, 20256.506.856.346.586.581.39%4,353,337
Apr 30, 20256.676.676.286.496.49-3.13%5,023,742
Apr 29, 20256.707.146.466.706.700.75%7,070,432
Apr 28, 20257.017.016.036.656.65-5.54%13,361,009
Apr 25, 20257.267.386.927.047.04-0.71%9,332,485
Apr 24, 20257.787.856.907.097.09-2.88%11,191,158
Apr 23, 20259.049.077.287.307.30-16.95%9,500,921
Apr 22, 20258.459.138.438.798.794.15%1,080,505
Apr 21, 20258.108.987.598.448.442.55%2,285,616
Apr 17, 20258.908.908.198.238.23-4.63%924,222
Apr 16, 20259.159.208.538.638.63-8.77%1,235,016
Apr 15, 202510.0310.209.309.469.46-5.68%766,880
Apr 14, 202510.4510.569.7110.0310.030.80%1,004,285
Apr 11, 20259.9010.149.579.959.951.43%891,726
Apr 10, 202510.2010.579.679.819.81-8.91%1,071,606
Apr 9, 20258.8111.498.6010.7710.7721.83%4,579,281
Apr 8, 202510.7110.718.618.848.84-13.08%1,719,823
Apr 7, 202510.3511.209.4010.1710.17-9.44%1,477,335
Apr 4, 202512.5012.6010.5811.2311.23-12.81%1,567,745
Apr 3, 202512.9013.4012.8612.8812.88-6.05%978,193
Apr 2, 202513.4514.2613.3613.7113.71-1.51%807,606
Apr 1, 202513.4514.1712.7513.9213.922.58%1,684,481
Mar 31, 202513.9814.0413.3813.5713.57-6.54%1,002,236
Mar 28, 202515.5915.6014.2314.5214.52-5.47%920,512
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