WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
5.78
-0.27 (-4.46%)
Aug 31, 2026, 12:42 PM EDT - Market open
WeRide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 6.00 | 6.00 | 5.78 | 5.78 | - | -4.46% | 879,997 |
| Aug 28, 2026 | 6.07 | 6.16 | 5.98 | 6.05 | 6.05 | 0.67% | 1,439,481 |
| Aug 27, 2026 | 5.93 | 6.07 | 5.89 | 6.01 | 6.01 | 1.69% | 2,284,930 |
| Aug 26, 2026 | 6.01 | 6.02 | 5.83 | 5.91 | 5.91 | -2.80% | 2,767,527 |
| Aug 25, 2026 | 5.92 | 6.11 | 5.89 | 6.08 | 6.08 | 1.84% | 1,606,592 |
| Aug 24, 2026 | 6.34 | 6.36 | 5.91 | 5.97 | 5.97 | -7.44% | 2,830,148 |
| Aug 21, 2026 | 6.11 | 6.49 | 6.11 | 6.45 | 6.45 | 6.26% | 3,014,507 |
| Aug 20, 2026 | 6.03 | 6.15 | 5.97 | 6.07 | 6.07 | - | 1,733,375 |
| Aug 19, 2026 | 5.97 | 6.18 | 5.84 | 6.07 | 6.07 | 1.17% | 1,928,451 |
| Aug 18, 2026 | 6.09 | 6.15 | 5.97 | 6.00 | 6.00 | -1.32% | 1,705,252 |
| Aug 17, 2026 | 5.94 | 6.13 | 5.89 | 6.08 | 6.08 | 3.93% | 1,871,581 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.78 | 5.85 | 5.85 | -1.68% | 2,780,663 |
| Aug 13, 2026 | 5.82 | 6.12 | 5.78 | 5.95 | 5.95 | 4.02% | 4,261,335 |
| Aug 12, 2026 | 6.27 | 6.31 | 5.64 | 5.72 | 5.72 | -9.64% | 11,106,135 |
| Aug 11, 2026 | 6.35 | 6.45 | 6.26 | 6.33 | 6.33 | 0.16% | 1,921,894 |
| Aug 10, 2026 | 6.27 | 6.42 | 6.23 | 6.32 | 6.32 | 0.32% | 3,158,035 |
| Aug 7, 2026 | 5.99 | 6.30 | 5.98 | 6.30 | 6.30 | 6.78% | 2,308,992 |
| Aug 6, 2026 | 5.80 | 5.97 | 5.74 | 5.90 | 5.90 | 0.68% | 1,255,103 |
| Aug 5, 2026 | 6.01 | 6.08 | 5.84 | 5.86 | 5.86 | -2.01% | 2,040,037 |
| Aug 4, 2026 | 5.89 | 6.01 | 5.85 | 5.98 | 5.98 | 1.36% | 1,725,033 |
| Aug 3, 2026 | 5.81 | 5.96 | 5.72 | 5.90 | 5.90 | 1.37% | 1,218,274 |
| Jul 31, 2026 | 5.96 | 5.96 | 5.74 | 5.82 | 5.82 | -2.18% | 1,075,451 |
| Jul 30, 2026 | 5.78 | 5.96 | 5.70 | 5.95 | 5.95 | 2.94% | 1,190,169 |
| Jul 29, 2026 | 5.85 | 5.93 | 5.74 | 5.78 | 5.78 | -0.52% | 1,693,990 |
| Jul 28, 2026 | 5.60 | 5.89 | 5.58 | 5.81 | 5.81 | 3.20% | 2,449,819 |
| Jul 27, 2026 | 5.37 | 5.64 | 5.37 | 5.63 | 5.63 | 5.83% | 1,826,001 |
| Jul 24, 2026 | 5.67 | 5.67 | 5.32 | 5.32 | 5.32 | -6.83% | 1,972,267 |
| Jul 23, 2026 | 5.73 | 5.94 | 5.64 | 5.71 | 5.71 | -1.38% | 1,709,375 |
| Jul 22, 2026 | 5.86 | 5.98 | 5.75 | 5.79 | 5.79 | -2.20% | 1,411,476 |
| Jul 21, 2026 | 5.98 | 6.05 | 5.86 | 5.92 | 5.92 | -0.50% | 1,872,834 |
| Jul 20, 2026 | 6.01 | 6.13 | 5.86 | 5.95 | 5.95 | -0.50% | 1,767,935 |
| Jul 17, 2026 | 5.81 | 6.07 | 5.64 | 5.98 | 5.98 | -2.76% | 3,022,668 |
| Jul 16, 2026 | 6.15 | 6.25 | 6.00 | 6.15 | 6.15 | -0.49% | 2,386,416 |
| Jul 15, 2026 | 6.20 | 6.29 | 6.13 | 6.18 | 6.18 | 0.98% | 2,691,582 |
| Jul 14, 2026 | 5.89 | 6.20 | 5.87 | 6.12 | 6.12 | 6.62% | 4,039,195 |
| Jul 13, 2026 | 5.52 | 5.76 | 5.48 | 5.74 | 5.74 | 3.05% | 1,975,408 |
| Jul 10, 2026 | 5.58 | 5.77 | 5.55 | 5.57 | 5.57 | 0.36% | 2,227,166 |
| Jul 9, 2026 | 5.33 | 5.59 | 5.30 | 5.55 | 5.55 | 3.16% | 1,864,311 |
| Jul 8, 2026 | 5.44 | 5.55 | 5.35 | 5.38 | 5.38 | -0.92% | 1,833,331 |
| Jul 7, 2026 | 5.55 | 5.67 | 5.41 | 5.43 | 5.43 | -3.55% | 1,917,025 |
| Jul 6, 2026 | 5.54 | 5.71 | 5.51 | 5.63 | 5.63 | 1.99% | 1,313,367 |
| Jul 2, 2026 | 5.63 | 5.76 | 5.48 | 5.52 | 5.52 | -3.33% | 1,743,385 |
| Jul 1, 2026 | 5.78 | 5.86 | 5.66 | 5.71 | 5.71 | -1.89% | 1,890,355 |
| Jun 30, 2026 | 5.62 | 5.96 | 5.59 | 5.82 | 5.82 | 1.93% | 2,611,610 |
| Jun 29, 2026 | 5.58 | 5.77 | 5.43 | 5.71 | 5.71 | 3.82% | 3,095,718 |
| Jun 26, 2026 | 5.25 | 5.53 | 5.18 | 5.50 | 5.50 | 1.48% | 3,200,664 |
| Jun 25, 2026 | 5.59 | 5.61 | 5.27 | 5.42 | 5.42 | -3.21% | 3,909,202 |
| Jun 24, 2026 | 5.65 | 5.73 | 5.55 | 5.60 | 5.60 | -2.61% | 2,179,552 |
| Jun 23, 2026 | 5.85 | 5.92 | 5.72 | 5.75 | 5.75 | -4.64% | 2,624,750 |
| Jun 22, 2026 | 6.23 | 6.32 | 6.03 | 6.03 | 6.03 | -5.04% | 4,283,531 |