WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
6.47
-0.09 (-1.37%)
At close: Jun 9, 2026, 4:00 PM EDT
6.46
-0.01 (-0.14%)
After-hours: Jun 9, 2026, 7:47 PM EDT
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 6.60 | 6.64 | 6.29 | 6.47 | 6.47 | -1.37% | 3,044,208 |
| Jun 8, 2026 | 6.70 | 6.78 | 6.55 | 6.56 | 6.56 | -0.61% | 1,916,852 |
| Jun 5, 2026 | 7.04 | 7.05 | 6.55 | 6.60 | 6.60 | -8.97% | 4,564,811 |
| Jun 4, 2026 | 7.59 | 7.60 | 7.24 | 7.25 | 7.25 | -8.92% | 3,658,118 |
| Jun 3, 2026 | 7.59 | 8.00 | 7.46 | 7.96 | 7.96 | 2.71% | 4,562,326 |
| Jun 2, 2026 | 7.99 | 8.00 | 7.71 | 7.75 | 7.75 | -0.77% | 2,488,556 |
| Jun 1, 2026 | 7.66 | 7.91 | 7.63 | 7.81 | 7.81 | 3.44% | 3,031,977 |
| May 29, 2026 | 7.57 | 7.69 | 7.46 | 7.55 | 7.55 | 1.75% | 2,400,478 |
| May 28, 2026 | 7.31 | 7.63 | 7.26 | 7.42 | 7.42 | 1.78% | 2,672,296 |
| May 27, 2026 | 7.37 | 7.48 | 7.23 | 7.29 | 7.29 | -1.09% | 2,442,214 |
| May 26, 2026 | 7.53 | 7.61 | 7.31 | 7.37 | 7.37 | 0.41% | 2,365,711 |
| May 22, 2026 | 7.10 | 7.39 | 7.05 | 7.34 | 7.34 | -0.54% | 2,326,031 |
| May 21, 2026 | 7.16 | 7.40 | 7.04 | 7.38 | 7.38 | 3.36% | 2,474,132 |
| May 20, 2026 | 6.75 | 7.23 | 6.65 | 7.14 | 7.14 | 7.37% | 2,930,069 |
| May 19, 2026 | 6.88 | 6.90 | 6.60 | 6.65 | 6.65 | -5.14% | 4,116,414 |
| May 18, 2026 | 7.15 | 7.15 | 6.91 | 7.01 | 7.01 | -1.82% | 2,181,765 |
| May 15, 2026 | 7.43 | 7.46 | 7.14 | 7.14 | 7.14 | -6.05% | 3,290,096 |
| May 14, 2026 | 7.57 | 7.95 | 7.57 | 7.60 | 7.60 | -0.65% | 2,754,866 |
| May 13, 2026 | 7.19 | 7.79 | 6.94 | 7.65 | 7.65 | -0.78% | 6,069,114 |
| May 12, 2026 | 7.70 | 7.77 | 7.54 | 7.71 | 7.71 | -0.64% | 2,825,425 |
| May 11, 2026 | 7.39 | 7.89 | 7.30 | 7.76 | 7.76 | 3.33% | 3,766,613 |
| May 8, 2026 | 7.38 | 7.52 | 7.32 | 7.51 | 7.51 | 1.62% | 2,710,903 |
| May 7, 2026 | 7.72 | 7.72 | 7.36 | 7.39 | 7.39 | -4.15% | 2,921,773 |
| May 6, 2026 | 7.64 | 7.82 | 7.45 | 7.71 | 7.71 | 1.05% | 2,728,951 |
| May 5, 2026 | 7.79 | 7.80 | 7.60 | 7.63 | 7.63 | -2.68% | 1,526,742 |
| May 4, 2026 | 7.69 | 7.96 | 7.69 | 7.84 | 7.84 | 2.62% | 1,744,124 |
| May 1, 2026 | 7.72 | 7.77 | 7.60 | 7.64 | 7.64 | -1.04% | 1,042,603 |
| Apr 30, 2026 | 7.48 | 7.75 | 7.46 | 7.72 | 7.72 | 3.21% | 1,455,195 |
| Apr 29, 2026 | 7.65 | 7.70 | 7.43 | 7.48 | 7.48 | -4.35% | 2,288,484 |
| Apr 28, 2026 | 7.97 | 7.97 | 7.74 | 7.82 | 7.82 | -4.28% | 1,679,821 |
| Apr 27, 2026 | 8.10 | 8.35 | 8.10 | 8.17 | 8.17 | 2.64% | 1,823,561 |
| Apr 24, 2026 | 7.78 | 7.98 | 7.66 | 7.96 | 7.96 | 3.78% | 2,010,552 |
| Apr 23, 2026 | 7.99 | 8.05 | 7.56 | 7.67 | 7.67 | -4.60% | 2,378,594 |
| Apr 22, 2026 | 8.20 | 8.36 | 8.01 | 8.04 | 8.04 | -0.74% | 1,873,599 |
| Apr 21, 2026 | 8.26 | 8.41 | 8.04 | 8.10 | 8.10 | -1.34% | 2,018,005 |
| Apr 20, 2026 | 8.08 | 8.26 | 8.04 | 8.21 | 8.21 | - | 2,043,390 |
| Apr 17, 2026 | 8.28 | 8.37 | 8.08 | 8.21 | 8.21 | 2.11% | 4,094,291 |
| Apr 16, 2026 | 8.16 | 8.24 | 8.00 | 8.04 | 8.04 | -0.74% | 2,000,135 |
| Apr 15, 2026 | 7.92 | 8.18 | 7.92 | 8.10 | 8.10 | 2.53% | 2,671,841 |
| Apr 14, 2026 | 7.71 | 8.00 | 7.69 | 7.90 | 7.90 | 3.95% | 2,731,709 |
| Apr 13, 2026 | 7.51 | 7.62 | 7.32 | 7.60 | 7.60 | 1.33% | 2,156,080 |
| Apr 10, 2026 | 7.65 | 7.70 | 7.45 | 7.50 | 7.50 | -1.19% | 2,572,354 |
| Apr 9, 2026 | 7.67 | 7.78 | 7.53 | 7.59 | 7.59 | -2.57% | 2,141,135 |
| Apr 8, 2026 | 8.07 | 8.13 | 7.73 | 7.79 | 7.79 | 4.28% | 2,938,916 |
| Apr 7, 2026 | 7.52 | 7.68 | 7.28 | 7.47 | 7.47 | -2.48% | 2,536,279 |
| Apr 6, 2026 | 7.81 | 7.87 | 7.59 | 7.66 | 7.66 | -1.92% | 1,441,935 |
| Apr 2, 2026 | 7.61 | 7.89 | 7.61 | 7.81 | 7.81 | -1.01% | 2,183,512 |
| Apr 1, 2026 | 8.16 | 8.18 | 7.78 | 7.89 | 7.89 | -2.47% | 3,263,858 |
| Mar 31, 2026 | 7.50 | 8.30 | 7.50 | 8.09 | 8.09 | 13.78% | 12,161,886 |
| Mar 30, 2026 | 7.41 | 7.47 | 6.93 | 7.11 | 7.11 | 2.23% | 5,732,373 |