WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
4.780
-0.030 (-0.62%)
At close: Oct 12, 2026, 4:00 PM EDT
4.770
-0.010 (-0.21%)
After-hours: Oct 12, 2026, 7:44 PM EDT
WeRide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.91 | 4.95 | 4.78 | 4.78 | 4.78 | -0.62% | 2,772,759 |
| Oct 9, 2026 | 4.58 | 4.85 | 4.54 | 4.81 | 4.81 | 6.65% | 7,114,263 |
| Oct 8, 2026 | 4.75 | 4.75 | 4.49 | 4.51 | 4.51 | -9.07% | 6,804,330 |
| Oct 7, 2026 | 5.07 | 5.11 | 4.90 | 4.96 | 4.96 | -3.13% | 2,756,777 |
| Oct 6, 2026 | 5.15 | 5.18 | 5.02 | 5.12 | 5.12 | 0.99% | 1,886,219 |
| Oct 5, 2026 | 5.02 | 5.19 | 5.01 | 5.07 | 5.07 | 0.90% | 4,382,659 |
| Oct 2, 2026 | 5.16 | 5.18 | 4.96 | 5.03 | 5.03 | -3.37% | 3,924,413 |
| Oct 1, 2026 | 5.35 | 5.35 | 5.17 | 5.20 | 5.20 | -2.07% | 2,397,455 |
| Sep 30, 2026 | 5.27 | 5.39 | 5.23 | 5.31 | 5.31 | 0.95% | 2,347,495 |
| Sep 29, 2026 | 5.51 | 5.51 | 5.21 | 5.26 | 5.26 | -4.88% | 4,026,932 |
| Sep 28, 2026 | 5.73 | 5.75 | 5.52 | 5.53 | 5.53 | - | 2,860,925 |
| Sep 25, 2026 | 5.74 | 5.76 | 5.50 | 5.53 | 5.53 | -4.49% | 3,742,928 |
| Sep 24, 2026 | 5.85 | 5.90 | 5.77 | 5.79 | 5.79 | -1.03% | 2,629,149 |
| Sep 23, 2026 | 5.90 | 5.94 | 5.79 | 5.85 | 5.85 | -1.18% | 2,396,655 |
| Sep 22, 2026 | 5.80 | 5.95 | 5.75 | 5.92 | 5.92 | 2.78% | 2,675,519 |
| Sep 21, 2026 | 5.57 | 5.78 | 5.51 | 5.76 | 5.76 | 4.73% | 2,014,473 |
| Sep 18, 2026 | 5.55 | 5.56 | 5.33 | 5.50 | 5.50 | -1.79% | 6,776,310 |
| Sep 17, 2026 | 5.62 | 5.69 | 5.57 | 5.60 | 5.60 | 1.63% | 2,814,092 |
| Sep 16, 2026 | 5.59 | 5.65 | 5.47 | 5.51 | 5.51 | -1.43% | 2,305,968 |
| Sep 15, 2026 | 5.68 | 5.68 | 5.53 | 5.59 | 5.59 | -1.76% | 2,328,442 |
| Sep 14, 2026 | 5.68 | 5.77 | 5.64 | 5.69 | 5.69 | -1.04% | 1,694,496 |
| Sep 11, 2026 | 5.84 | 5.92 | 5.72 | 5.75 | 5.75 | 0.97% | 2,214,590 |
| Sep 10, 2026 | 5.70 | 5.85 | 5.64 | 5.70 | 5.70 | -2.15% | 2,231,346 |
| Sep 9, 2026 | 6.00 | 6.06 | 5.75 | 5.82 | 5.82 | -4.28% | 2,113,043 |
| Sep 8, 2026 | 5.97 | 6.15 | 5.78 | 6.08 | 6.08 | 1.67% | 2,966,897 |
| Sep 4, 2026 | 5.99 | 6.02 | 5.84 | 5.98 | 5.98 | 1.53% | 1,068,844 |
| Sep 3, 2026 | 5.90 | 5.97 | 5.84 | 5.89 | 5.89 | 2.08% | 1,224,473 |
| Sep 2, 2026 | 5.65 | 5.80 | 5.62 | 5.77 | 5.77 | 1.94% | 1,394,383 |
| Sep 1, 2026 | 5.70 | 5.81 | 5.64 | 5.66 | 5.66 | -1.74% | 1,325,473 |
| Aug 31, 2026 | 6.00 | 6.00 | 5.74 | 5.76 | 5.76 | -4.79% | 1,632,250 |
| Aug 28, 2026 | 6.07 | 6.16 | 5.98 | 6.05 | 6.05 | 0.67% | 1,446,597 |
| Aug 27, 2026 | 5.93 | 6.07 | 5.89 | 6.01 | 6.01 | 1.69% | 2,286,908 |
| Aug 26, 2026 | 6.01 | 6.02 | 5.83 | 5.91 | 5.91 | -2.80% | 2,792,178 |
| Aug 25, 2026 | 5.92 | 6.11 | 5.89 | 6.08 | 6.08 | 1.84% | 1,610,814 |
| Aug 24, 2026 | 6.34 | 6.36 | 5.91 | 5.97 | 5.97 | -7.44% | 2,835,167 |
| Aug 21, 2026 | 6.11 | 6.49 | 6.11 | 6.45 | 6.45 | 6.26% | 3,020,228 |
| Aug 20, 2026 | 6.03 | 6.15 | 5.97 | 6.07 | 6.07 | - | 1,734,848 |
| Aug 19, 2026 | 5.97 | 6.18 | 5.84 | 6.07 | 6.07 | 1.17% | 1,930,431 |
| Aug 18, 2026 | 6.09 | 6.15 | 5.97 | 6.00 | 6.00 | -1.32% | 1,707,005 |
| Aug 17, 2026 | 5.94 | 6.13 | 5.89 | 6.08 | 6.08 | 3.93% | 1,875,620 |
| Aug 14, 2026 | 6.00 | 6.00 | 5.78 | 5.85 | 5.85 | -1.68% | 2,804,556 |
| Aug 13, 2026 | 5.82 | 6.12 | 5.78 | 5.95 | 5.95 | 4.02% | 4,306,434 |
| Aug 12, 2026 | 6.27 | 6.31 | 5.64 | 5.72 | 5.72 | -9.64% | 11,169,549 |
| Aug 11, 2026 | 6.35 | 6.45 | 6.26 | 6.33 | 6.33 | 0.16% | 1,935,421 |
| Aug 10, 2026 | 6.27 | 6.42 | 6.23 | 6.32 | 6.32 | 0.32% | 3,169,077 |
| Aug 7, 2026 | 5.99 | 6.30 | 5.98 | 6.30 | 6.30 | 6.78% | 2,335,594 |
| Aug 6, 2026 | 5.80 | 5.97 | 5.74 | 5.90 | 5.90 | 0.68% | 1,260,444 |
| Aug 5, 2026 | 6.01 | 6.08 | 5.84 | 5.86 | 5.86 | -2.01% | 2,046,102 |
| Aug 4, 2026 | 5.89 | 6.01 | 5.85 | 5.98 | 5.98 | 1.36% | 1,725,431 |
| Aug 3, 2026 | 5.81 | 5.96 | 5.72 | 5.90 | 5.90 | 1.37% | 1,218,274 |