WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
5.81
+0.10 (1.75%)
Jun 30, 2026, 2:09 PM EDT - Market open
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5.62 | 5.96 | 5.59 | 5.93 | - | 3.85% | 1,846,979 |
| Jun 29, 2026 | 5.58 | 5.77 | 5.43 | 5.71 | 5.71 | 3.82% | 3,082,316 |
| Jun 26, 2026 | 5.25 | 5.53 | 5.18 | 5.50 | 5.50 | 1.48% | 3,185,043 |
| Jun 25, 2026 | 5.59 | 5.61 | 5.27 | 5.42 | 5.42 | -3.21% | 3,894,444 |
| Jun 24, 2026 | 5.65 | 5.73 | 5.55 | 5.60 | 5.60 | -2.61% | 2,133,815 |
| Jun 23, 2026 | 5.85 | 5.92 | 5.72 | 5.75 | 5.75 | -4.64% | 2,587,715 |
| Jun 22, 2026 | 6.23 | 6.32 | 6.03 | 6.03 | 6.03 | -5.04% | 4,181,182 |
| Jun 18, 2026 | 6.35 | 6.54 | 6.25 | 6.35 | 6.35 | 0.63% | 2,943,156 |
| Jun 17, 2026 | 6.28 | 6.46 | 6.18 | 6.31 | 6.31 | 0.16% | 2,788,404 |
| Jun 16, 2026 | 6.50 | 6.68 | 6.28 | 6.30 | 6.30 | -2.78% | 2,423,137 |
| Jun 15, 2026 | 6.37 | 6.64 | 6.37 | 6.48 | 6.48 | 5.02% | 2,988,315 |
| Jun 12, 2026 | 6.29 | 6.34 | 6.16 | 6.17 | 6.17 | -1.91% | 2,159,172 |
| Jun 11, 2026 | 6.13 | 6.33 | 6.04 | 6.29 | 6.29 | 3.11% | 3,215,331 |
| Jun 10, 2026 | 6.30 | 6.43 | 6.08 | 6.10 | 6.10 | -5.72% | 3,867,262 |
| Jun 9, 2026 | 6.60 | 6.64 | 6.29 | 6.47 | 6.47 | -1.37% | 3,071,703 |
| Jun 8, 2026 | 6.70 | 6.78 | 6.55 | 6.56 | 6.56 | -0.61% | 1,945,700 |
| Jun 5, 2026 | 7.04 | 7.05 | 6.55 | 6.60 | 6.60 | -8.97% | 4,614,183 |
| Jun 4, 2026 | 7.59 | 7.60 | 7.24 | 7.25 | 7.25 | -8.92% | 3,678,814 |
| Jun 3, 2026 | 7.59 | 8.00 | 7.46 | 7.96 | 7.96 | 2.71% | 4,590,094 |
| Jun 2, 2026 | 7.99 | 8.00 | 7.71 | 7.75 | 7.75 | -0.77% | 2,522,849 |
| Jun 1, 2026 | 7.66 | 7.91 | 7.63 | 7.81 | 7.81 | 3.44% | 3,039,753 |
| May 29, 2026 | 7.57 | 7.69 | 7.46 | 7.55 | 7.55 | 1.75% | 2,406,444 |
| May 28, 2026 | 7.31 | 7.63 | 7.26 | 7.42 | 7.42 | 1.78% | 2,695,213 |
| May 27, 2026 | 7.37 | 7.48 | 7.23 | 7.29 | 7.29 | -1.09% | 2,468,533 |
| May 26, 2026 | 7.53 | 7.61 | 7.31 | 7.37 | 7.37 | 0.41% | 2,389,645 |
| May 22, 2026 | 7.10 | 7.39 | 7.05 | 7.34 | 7.34 | -0.54% | 2,342,493 |
| May 21, 2026 | 7.16 | 7.40 | 7.04 | 7.38 | 7.38 | 3.36% | 2,490,645 |
| May 20, 2026 | 6.75 | 7.23 | 6.65 | 7.14 | 7.14 | 7.37% | 2,960,752 |
| May 19, 2026 | 6.88 | 6.90 | 6.60 | 6.65 | 6.65 | -5.14% | 4,142,232 |
| May 18, 2026 | 7.15 | 7.15 | 6.91 | 7.01 | 7.01 | -1.82% | 2,192,411 |
| 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 |