WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
7.26
+0.17 (2.33%)
Feb 23, 2026, 12:31 PM EST - Market open
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 7.00 | 7.32 | 7.00 | 7.27 | - | 2.47% | 1,462,620 |
| Feb 20, 2026 | 7.15 | 7.17 | 6.95 | 7.09 | 7.09 | -2.88% | 3,592,230 |
| Feb 19, 2026 | 7.20 | 7.48 | 7.18 | 7.30 | 7.30 | -0.95% | 2,894,909 |
| Feb 18, 2026 | 7.45 | 7.62 | 7.32 | 7.37 | 7.37 | -4.04% | 3,816,076 |
| Feb 17, 2026 | 7.51 | 7.72 | 7.44 | 7.68 | 7.68 | 1.45% | 1,744,585 |
| Feb 13, 2026 | 7.50 | 7.72 | 7.46 | 7.57 | 7.57 | 1.47% | 1,448,347 |
| Feb 12, 2026 | 7.77 | 7.78 | 7.35 | 7.46 | 7.46 | -1.19% | 2,584,753 |
| Feb 11, 2026 | 8.07 | 8.09 | 7.47 | 7.55 | 7.55 | -5.74% | 4,085,623 |
| Feb 10, 2026 | 8.09 | 8.28 | 8.00 | 8.01 | 8.01 | -0.62% | 2,154,955 |
| Feb 9, 2026 | 7.75 | 8.17 | 7.75 | 8.06 | 8.06 | 3.20% | 3,040,092 |
| Feb 6, 2026 | 7.48 | 7.95 | 7.31 | 7.81 | 7.81 | 6.11% | 4,448,932 |
| Feb 5, 2026 | 7.11 | 7.48 | 7.08 | 7.36 | 7.36 | 3.52% | 5,710,849 |
| Feb 4, 2026 | 7.56 | 7.63 | 6.88 | 7.11 | 7.11 | -6.20% | 6,553,217 |
| Feb 3, 2026 | 7.94 | 7.97 | 7.19 | 7.58 | 7.58 | -1.56% | 7,600,072 |
| Feb 2, 2026 | 7.79 | 7.79 | 7.61 | 7.70 | 7.70 | -3.87% | 4,431,036 |
| Jan 30, 2026 | 8.22 | 8.23 | 7.90 | 8.01 | 8.01 | -3.03% | 6,832,872 |
| Jan 29, 2026 | 8.66 | 8.68 | 8.18 | 8.26 | 8.26 | -4.62% | 3,894,169 |
| Jan 28, 2026 | 8.89 | 9.01 | 8.60 | 8.66 | 8.66 | -2.04% | 3,031,875 |
| Jan 27, 2026 | 8.83 | 9.02 | 8.70 | 8.84 | 8.84 | 2.20% | 2,326,272 |
| Jan 26, 2026 | 8.79 | 8.87 | 8.61 | 8.65 | 8.65 | -1.93% | 2,196,785 |
| Jan 23, 2026 | 9.05 | 9.05 | 8.82 | 8.82 | 8.82 | -2.54% | 3,150,297 |
| Jan 22, 2026 | 8.98 | 9.23 | 8.90 | 9.05 | 9.05 | 2.38% | 3,928,538 |
| Jan 21, 2026 | 8.80 | 8.92 | 8.61 | 8.84 | 8.84 | 4.25% | 4,197,910 |
| Jan 20, 2026 | 8.65 | 8.68 | 8.10 | 8.48 | 8.48 | -4.18% | 6,256,657 |
| Jan 16, 2026 | 8.88 | 9.00 | 8.68 | 8.85 | 8.85 | 1.37% | 3,185,053 |
| Jan 15, 2026 | 8.98 | 9.09 | 8.69 | 8.73 | 8.73 | -1.91% | 3,254,721 |
| Jan 14, 2026 | 8.81 | 9.08 | 8.75 | 8.90 | 8.90 | 1.02% | 2,978,063 |
| Jan 13, 2026 | 9.71 | 9.75 | 8.69 | 8.81 | 8.81 | -10.01% | 7,705,598 |
| Jan 12, 2026 | 9.59 | 10.02 | 9.53 | 9.79 | 9.79 | 1.56% | 3,322,822 |
| Jan 9, 2026 | 9.87 | 9.88 | 9.43 | 9.64 | 9.64 | -1.33% | 2,465,351 |
| Jan 8, 2026 | 9.60 | 9.82 | 9.51 | 9.77 | 9.77 | 0.93% | 1,946,430 |
| Jan 7, 2026 | 9.80 | 9.80 | 9.59 | 9.68 | 9.68 | -2.32% | 3,006,490 |
| Jan 6, 2026 | 9.80 | 9.95 | 9.67 | 9.91 | 9.91 | 2.59% | 4,421,054 |
| Jan 5, 2026 | 9.49 | 9.85 | 9.38 | 9.66 | 9.66 | 2.88% | 5,250,561 |
| Jan 2, 2026 | 8.98 | 9.40 | 8.91 | 9.39 | 9.39 | 8.18% | 5,278,064 |
| Dec 31, 2025 | 8.90 | 8.90 | 8.63 | 8.68 | 8.68 | -2.47% | 3,045,724 |
| Dec 30, 2025 | 8.76 | 9.01 | 8.72 | 8.90 | 8.90 | 2.77% | 3,441,747 |
| Dec 29, 2025 | 8.51 | 8.79 | 8.46 | 8.66 | 8.66 | -0.57% | 3,251,274 |
| Dec 26, 2025 | 8.83 | 8.83 | 8.50 | 8.71 | 8.71 | -1.36% | 2,559,527 |
| Dec 24, 2025 | 8.87 | 8.96 | 8.80 | 8.83 | 8.83 | -0.45% | 1,321,965 |
| Dec 23, 2025 | 8.95 | 9.00 | 8.80 | 8.87 | 8.87 | -1.11% | 3,004,025 |
| Dec 22, 2025 | 9.20 | 9.23 | 8.93 | 8.97 | 8.97 | 0.56% | 4,574,318 |
| Dec 19, 2025 | 8.70 | 9.00 | 8.61 | 8.92 | 8.92 | 4.21% | 5,472,269 |
| Dec 18, 2025 | 8.63 | 8.76 | 8.47 | 8.56 | 8.56 | 1.30% | 2,224,963 |
| 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 |