WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
14.70
-0.37 (-2.46%)
Dec 20, 2024, 4:00 PM EST - Market closed
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 14.66 | 16.44 | 14.66 | 14.70 | 14.70 | -2.46% | 139,490 |
| Dec 19, 2024 | 15.24 | 15.50 | 14.50 | 15.07 | 15.07 | 2.66% | 46,956 |
| Dec 18, 2024 | 15.72 | 15.93 | 14.14 | 14.68 | 14.68 | -6.26% | 139,313 |
| Dec 17, 2024 | 15.75 | 15.96 | 15.35 | 15.66 | 15.66 | -2.12% | 89,021 |
| Dec 16, 2024 | 16.19 | 16.20 | 15.65 | 16.00 | 16.00 | -1.23% | 54,614 |
| Dec 13, 2024 | 16.00 | 16.25 | 15.65 | 16.20 | 16.20 | 1.00% | 47,613 |
| Dec 12, 2024 | 16.24 | 16.48 | 15.65 | 16.04 | 16.04 | 0.25% | 60,390 |
| Dec 11, 2024 | 16.00 | 16.50 | 15.85 | 16.00 | 16.00 | 0.50% | 141,963 |
| Dec 10, 2024 | 17.00 | 17.00 | 15.84 | 15.92 | 15.92 | -7.23% | 209,812 |
| Dec 9, 2024 | 17.75 | 18.50 | 16.50 | 17.16 | 17.16 | 2.08% | 217,391 |
| Dec 6, 2024 | 16.85 | 16.98 | 15.90 | 16.81 | 16.81 | 5.39% | 120,530 |
| Dec 5, 2024 | 16.99 | 17.03 | 15.88 | 15.95 | 15.95 | -5.84% | 91,844 |
| Dec 4, 2024 | 17.22 | 17.54 | 16.50 | 16.94 | 16.94 | -1.17% | 65,412 |
| Dec 3, 2024 | 16.59 | 17.31 | 16.55 | 17.14 | 17.14 | 2.45% | 132,010 |
| Dec 2, 2024 | 17.53 | 17.68 | 16.30 | 16.73 | 16.73 | -3.68% | 108,941 |
| Nov 29, 2024 | 17.16 | 17.84 | 17.10 | 17.37 | 17.37 | 1.22% | 34,518 |
| Nov 27, 2024 | 17.81 | 18.25 | 16.52 | 17.16 | 17.16 | -1.94% | 107,283 |
| Nov 26, 2024 | 18.65 | 19.39 | 17.35 | 17.50 | 17.50 | -4.21% | 112,376 |
| Nov 25, 2024 | 19.98 | 21.26 | 18.25 | 18.27 | 18.27 | -8.03% | 196,186 |
| Nov 22, 2024 | 18.16 | 19.94 | 17.69 | 19.87 | 19.86 | 9.15% | 134,972 |
| Nov 21, 2024 | 18.20 | 18.59 | 17.70 | 18.20 | 18.20 | 2.82% | 89,216 |
| Nov 20, 2024 | 19.99 | 19.99 | 17.30 | 17.70 | 17.70 | -8.24% | 163,625 |
| Nov 19, 2024 | 19.00 | 19.65 | 18.53 | 19.29 | 19.29 | 5.24% | 132,955 |
| Nov 18, 2024 | 19.00 | 21.87 | 18.01 | 18.33 | 18.33 | 5.53% | 402,295 |
| Nov 15, 2024 | 16.07 | 18.00 | 16.07 | 17.37 | 17.37 | 10.01% | 150,487 |
| Nov 14, 2024 | 19.26 | 19.99 | 15.76 | 15.79 | 15.79 | -17.07% | 276,744 |
| Nov 13, 2024 | 17.76 | 20.70 | 17.56 | 19.04 | 19.04 | 10.83% | 317,731 |
| Nov 12, 2024 | 21.78 | 21.78 | 16.59 | 17.18 | 17.18 | -23.54% | 445,379 |
| Nov 11, 2024 | 15.94 | 22.69 | 15.75 | 22.47 | 22.47 | 44.97% | 997,256 |
| Nov 8, 2024 | 15.76 | 15.76 | 15.02 | 15.50 | 15.50 | -1.02% | 111,688 |
| Nov 7, 2024 | 15.92 | 15.92 | 15.11 | 15.66 | 15.66 | 0.97% | 58,166 |
| Nov 6, 2024 | 15.00 | 15.70 | 14.60 | 15.51 | 15.51 | -0.39% | 114,052 |
| Nov 5, 2024 | 15.69 | 16.00 | 15.14 | 15.57 | 15.57 | 0.71% | 173,510 |
| Nov 4, 2024 | 14.28 | 15.60 | 14.19 | 15.46 | 15.46 | 6.47% | 178,771 |
| Nov 1, 2024 | 14.77 | 15.81 | 14.10 | 14.52 | 14.52 | -1.69% | 330,671 |
| Oct 31, 2024 | 14.94 | 14.98 | 14.51 | 14.77 | 14.77 | -3.15% | 92,172 |
| Oct 30, 2024 | 15.52 | 15.90 | 15.22 | 15.25 | 15.25 | -1.04% | 174,289 |
| Oct 29, 2024 | 16.80 | 17.35 | 15.05 | 15.41 | 15.41 | -9.35% | 544,148 |
| Oct 28, 2024 | 17.79 | 18.98 | 16.90 | 17.00 | 17.00 | 2.72% | 673,833 |