WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
11.10
-0.62 (-5.29%)
At close: Oct 29, 2025, 4:00 PM EDT
11.15
+0.05 (0.45%)
After-hours: Oct 29, 2025, 5:02 PM EDT

WeRide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.7511.8411.0611.10--5.29%7,049,178
Oct 28, 202511.5012.1311.2011.7211.725.02%14,216,175
Oct 27, 202511.1711.3310.9911.1611.164.89%6,220,044
Oct 24, 202510.3510.9810.3210.6410.645.14%7,009,266
Oct 23, 20259.8610.489.8610.1210.122.95%4,719,035
Oct 22, 202510.1310.139.409.839.83-3.44%8,461,953
Oct 21, 202510.2810.5510.1710.1810.18-1.83%2,620,797
Oct 20, 202510.3210.5710.3010.3710.372.67%3,799,169
Oct 17, 202510.2810.359.9110.1010.10-4.08%6,765,169
Oct 16, 202511.1511.1610.3510.5310.53-4.88%5,783,112
Oct 15, 202511.0011.6510.9811.0711.074.24%8,131,340
Oct 14, 202510.4310.689.9910.6210.62-1.30%7,022,005
Oct 13, 202510.8010.9110.5310.7610.765.80%5,521,105
Oct 10, 202511.9712.1810.1610.1710.17-15.04%16,826,520
Oct 9, 202512.1812.1911.5311.9711.97-3.31%7,079,502
Oct 8, 202511.3012.4111.2612.3812.3812.04%13,064,560
Oct 7, 202511.3711.3810.6611.0511.05-2.21%5,660,757
Oct 6, 202511.1611.6611.1211.3011.303.01%8,168,628
Oct 3, 202511.2711.3210.5710.9710.97-2.66%6,909,594
Oct 2, 202510.5211.2810.4311.2711.279.21%10,085,599
Oct 1, 20259.8310.399.7810.3210.324.24%4,832,381
Sep 30, 202510.5210.609.869.909.90-4.99%8,504,943
Sep 29, 202510.5710.6310.2510.4210.422.26%11,331,035
Sep 26, 202510.6810.7710.1210.1910.19-6.60%8,461,220
Sep 25, 202511.0411.1810.7210.9110.91-4.21%7,385,992
Sep 24, 202511.6912.2011.3811.3911.391.33%9,583,932
Sep 23, 202511.7012.5511.2111.2411.24-2.77%12,736,080
Sep 22, 202511.8212.3611.4611.5611.560.26%14,691,230
Sep 19, 202510.8411.6410.3911.5311.5310.23%22,958,168
Sep 18, 202510.2710.489.8910.4610.460.38%5,930,573
Sep 17, 202510.2410.5410.2310.4210.421.26%6,618,600
Sep 16, 202510.3010.5010.2210.2910.29-0.29%6,963,908
Sep 15, 202510.1010.429.8710.3210.324.88%11,776,602
Sep 12, 20259.909.909.619.849.84-0.61%3,328,308
Sep 11, 20259.409.909.269.909.906.00%5,840,335
Sep 10, 20259.579.649.279.349.34-1.68%3,463,764
Sep 9, 20259.159.689.159.509.503.49%5,198,250
Sep 8, 20259.079.449.059.189.181.21%3,443,450
Sep 5, 20259.049.088.789.079.072.25%2,735,269
Sep 4, 20258.989.008.748.878.87-1.33%2,822,715
Sep 3, 20259.129.328.988.998.99-1.86%2,654,453
Sep 2, 20259.109.178.929.169.16-2.14%3,980,867
Aug 29, 20259.559.709.309.369.36-2.19%2,321,909
Aug 28, 20259.529.679.419.579.570.74%2,893,867
Aug 27, 20259.529.579.119.509.50-2.66%4,023,966
Aug 26, 20259.509.809.409.769.761.67%2,683,051
Aug 25, 20259.619.939.459.609.600.84%3,755,026
Aug 22, 20259.189.579.079.529.524.62%3,470,768
Aug 21, 20258.999.188.929.109.101.00%2,870,822
Aug 20, 20259.239.248.849.019.01-4.00%4,930,048