WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
9.91
+0.25 (2.59%)
At close: Jan 6, 2026, 4:00 PM EST
9.88
-0.03 (-0.30%)
After-hours: Jan 6, 2026, 7:25 PM EST
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 9.80 | 9.95 | 9.67 | 9.91 | 9.91 | 2.59% | 4,391,872 |
| Jan 5, 2026 | 9.49 | 9.85 | 9.38 | 9.66 | 9.66 | 2.88% | 5,214,308 |
| Jan 2, 2026 | 8.98 | 9.40 | 8.91 | 9.39 | 9.39 | 8.18% | 5,252,150 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.63 | 8.68 | 8.68 | -2.47% | 3,024,984 |
| Dec 30, 2025 | 8.76 | 9.01 | 8.72 | 8.90 | 8.90 | 2.77% | 3,425,699 |
| Dec 29, 2025 | 8.51 | 8.79 | 8.46 | 8.66 | 8.66 | -0.57% | 3,230,105 |
| Dec 26, 2025 | 8.83 | 8.83 | 8.50 | 8.71 | 8.71 | -1.36% | 2,501,850 |
| Dec 24, 2025 | 8.87 | 8.96 | 8.80 | 8.83 | 8.83 | -0.45% | 1,306,025 |
| Dec 23, 2025 | 8.95 | 9.00 | 8.80 | 8.87 | 8.87 | -1.11% | 2,968,154 |
| Dec 22, 2025 | 9.20 | 9.23 | 8.93 | 8.97 | 8.97 | 0.56% | 4,559,486 |
| Dec 19, 2025 | 8.70 | 9.00 | 8.61 | 8.92 | 8.92 | 4.21% | 5,446,221 |
| Dec 18, 2025 | 8.63 | 8.76 | 8.47 | 8.56 | 8.56 | 1.30% | 2,209,029 |
| Dec 17, 2025 | 8.70 | 8.95 | 8.43 | 8.45 | 8.45 | -2.20% | 3,419,746 |
| Dec 16, 2025 | 8.26 | 8.70 | 8.23 | 8.64 | 8.64 | 2.37% | 2,769,812 |
| Dec 15, 2025 | 8.63 | 8.68 | 8.36 | 8.44 | 8.44 | -2.20% | 3,011,644 |
| Dec 12, 2025 | 8.91 | 8.91 | 8.55 | 8.63 | 8.63 | -3.25% | 3,151,301 |
| Dec 11, 2025 | 9.00 | 9.15 | 8.69 | 8.92 | 8.92 | -0.56% | 3,813,239 |
| Dec 10, 2025 | 8.93 | 9.01 | 8.79 | 8.97 | 8.97 | 0.67% | 3,214,085 |
| Dec 9, 2025 | 9.08 | 9.09 | 8.64 | 8.91 | 8.91 | -3.57% | 6,577,336 |
| Dec 8, 2025 | 9.31 | 9.35 | 9.12 | 9.24 | 9.24 | -2.84% | 4,744,969 |
| Dec 5, 2025 | 9.42 | 9.56 | 9.29 | 9.51 | 9.51 | 1.60% | 4,913,307 |
| Dec 4, 2025 | 9.20 | 9.38 | 8.96 | 9.36 | 9.36 | 2.63% | 3,995,708 |
| Dec 3, 2025 | 8.90 | 9.15 | 8.90 | 9.12 | 9.12 | 5.19% | 5,014,170 |
| Dec 2, 2025 | 8.63 | 8.83 | 8.56 | 8.67 | 8.67 | 2.00% | 4,497,857 |
| Dec 1, 2025 | 8.30 | 8.86 | 8.12 | 8.50 | 8.50 | 3.16% | 6,020,364 |
| Nov 28, 2025 | 8.04 | 8.35 | 8.03 | 8.24 | 8.24 | 2.49% | 2,804,765 |
| Nov 26, 2025 | 8.02 | 8.20 | 7.88 | 8.04 | 8.04 | 1.52% | 4,162,700 |
| Nov 25, 2025 | 8.22 | 8.28 | 7.82 | 7.92 | 7.92 | -4.12% | 6,211,485 |
| Nov 24, 2025 | 7.70 | 8.43 | 7.53 | 8.26 | 8.26 | 14.72% | 9,961,707 |
| Nov 21, 2025 | 7.05 | 7.37 | 6.87 | 7.20 | 7.20 | 1.84% | 6,254,088 |
| Nov 20, 2025 | 7.44 | 7.89 | 7.07 | 7.07 | 7.07 | -1.12% | 6,796,121 |
| Nov 19, 2025 | 7.05 | 7.38 | 7.00 | 7.15 | 7.15 | 0.42% | 4,688,171 |
| Nov 18, 2025 | 6.87 | 7.27 | 6.82 | 7.12 | 7.12 | - | 4,083,920 |
| Nov 17, 2025 | 7.20 | 7.39 | 6.98 | 7.12 | 7.12 | 1.28% | 5,213,419 |
| Nov 14, 2025 | 7.03 | 7.36 | 6.93 | 7.03 | 7.03 | -3.30% | 7,753,105 |
| Nov 13, 2025 | 7.80 | 7.89 | 7.26 | 7.27 | 7.27 | -8.32% | 6,652,039 |
| Nov 12, 2025 | 8.12 | 8.19 | 7.77 | 7.93 | 7.93 | -2.22% | 4,304,953 |
| Nov 11, 2025 | 8.00 | 8.17 | 7.95 | 8.11 | 8.11 | -0.73% | 3,979,271 |
| Nov 10, 2025 | 8.33 | 8.35 | 7.80 | 8.17 | 8.17 | 2.25% | 9,768,771 |
| Nov 7, 2025 | 8.10 | 8.18 | 7.44 | 7.99 | 7.99 | -6.66% | 12,707,252 |
| Nov 6, 2025 | 9.03 | 9.07 | 8.23 | 8.56 | 8.56 | -3.93% | 11,161,652 |
| Nov 5, 2025 | 9.60 | 9.61 | 8.90 | 8.91 | 8.91 | -5.26% | 11,735,248 |
| Nov 4, 2025 | 10.40 | 10.40 | 9.36 | 9.41 | 9.41 | -13.72% | 11,428,558 |
| Nov 3, 2025 | 10.72 | 11.15 | 10.50 | 10.90 | 10.90 | 2.16% | 7,317,849 |
| Oct 31, 2025 | 10.80 | 10.81 | 10.16 | 10.67 | 10.67 | 0.66% | 6,599,493 |
| Oct 30, 2025 | 10.83 | 10.97 | 10.55 | 10.60 | 10.60 | -4.50% | 4,017,237 |
| Oct 29, 2025 | 11.75 | 11.84 | 11.06 | 11.10 | 11.10 | -5.29% | 7,089,647 |
| Oct 28, 2025 | 11.50 | 12.13 | 11.20 | 11.72 | 11.72 | 5.02% | 14,216,175 |
| Oct 27, 2025 | 11.17 | 11.33 | 10.99 | 11.16 | 11.16 | 4.89% | 6,220,044 |
| Oct 24, 2025 | 10.35 | 10.98 | 10.32 | 10.64 | 10.64 | 5.14% | 7,009,266 |