WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
8.68
-0.02 (-0.23%)
At close: Aug 5, 2025, 4:00 PM
8.65
-0.03 (-0.35%)
After-hours: Aug 5, 2025, 7:57 PM EDT
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.73 | 8.73 | 8.50 | 8.68 | 8.68 | -0.23% | 4,626,489 |
| Aug 4, 2025 | 8.84 | 8.89 | 8.63 | 8.70 | 8.70 | 0.58% | 5,591,154 |
| Aug 1, 2025 | 8.92 | 8.92 | 8.40 | 8.65 | 8.65 | -5.77% | 7,975,892 |
| Jul 31, 2025 | 10.17 | 10.21 | 9.03 | 9.18 | 9.18 | -1.82% | 17,005,727 |
| Jul 30, 2025 | 9.79 | 9.81 | 9.15 | 9.35 | 9.35 | -6.03% | 7,760,224 |
| Jul 29, 2025 | 10.22 | 10.28 | 9.79 | 9.95 | 9.95 | -2.97% | 10,960,178 |
| Jul 28, 2025 | 11.00 | 11.50 | 10.11 | 10.26 | 10.26 | -0.82% | 16,782,025 |
| Jul 25, 2025 | 10.17 | 10.55 | 10.04 | 10.34 | 10.34 | 0.19% | 8,814,441 |
| Jul 24, 2025 | 9.97 | 10.43 | 9.92 | 10.32 | 10.32 | 3.30% | 12,126,982 |
| Jul 23, 2025 | 9.67 | 10.12 | 9.59 | 9.99 | 9.99 | 5.38% | 11,538,500 |
| Jul 22, 2025 | 9.30 | 9.61 | 9.05 | 9.48 | 9.48 | 2.71% | 7,337,345 |
| Jul 21, 2025 | 9.63 | 10.03 | 9.16 | 9.23 | 9.23 | 1.43% | 10,278,890 |
| Jul 18, 2025 | 9.31 | 9.35 | 9.04 | 9.10 | 9.10 | -1.73% | 5,694,574 |
| Jul 17, 2025 | 8.86 | 9.28 | 8.84 | 9.26 | 9.26 | 5.47% | 9,806,842 |
| Jul 16, 2025 | 8.58 | 8.78 | 8.12 | 8.78 | 8.78 | 2.21% | 7,189,114 |
| Jul 15, 2025 | 8.79 | 8.94 | 8.40 | 8.59 | 8.59 | -0.29% | 5,457,997 |
| Jul 14, 2025 | 8.52 | 8.71 | 8.46 | 8.62 | 8.62 | 0.88% | 3,580,207 |
| Jul 11, 2025 | 8.78 | 8.86 | 8.54 | 8.54 | 8.54 | -3.50% | 3,814,126 |
| Jul 10, 2025 | 8.66 | 8.98 | 8.31 | 8.85 | 8.85 | 3.27% | 7,555,130 |
| Jul 9, 2025 | 8.64 | 8.79 | 8.35 | 8.57 | 8.57 | 0.12% | 9,279,477 |
| Jul 8, 2025 | 8.06 | 8.62 | 8.04 | 8.56 | 8.56 | 7.13% | 8,834,691 |
| Jul 7, 2025 | 7.95 | 8.35 | 7.90 | 7.99 | 7.99 | -1.84% | 4,887,200 |
| Jul 3, 2025 | 8.03 | 8.24 | 7.90 | 8.14 | 8.14 | 1.50% | 3,364,946 |
| Jul 2, 2025 | 7.84 | 8.06 | 7.72 | 8.02 | 8.02 | 4.97% | 6,546,843 |
| Jul 1, 2025 | 7.71 | 7.77 | 7.51 | 7.64 | 7.64 | -3.05% | 4,836,396 |
| Jun 30, 2025 | 8.03 | 8.03 | 7.80 | 7.88 | 7.88 | -1.87% | 4,532,304 |
| Jun 27, 2025 | 8.32 | 8.48 | 7.85 | 8.03 | 8.03 | -2.67% | 6,991,407 |
| Jun 26, 2025 | 7.89 | 8.42 | 7.74 | 8.25 | 8.25 | 4.96% | 9,930,679 |
| Jun 25, 2025 | 8.34 | 8.44 | 7.73 | 7.86 | 7.86 | -2.48% | 12,559,497 |
| Jun 24, 2025 | 7.69 | 8.33 | 7.52 | 8.06 | 8.06 | 7.61% | 13,147,603 |
| 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 |