WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
5.92
-0.03 (-0.50%)
At close: Jul 21, 2026, 4:00 PM EDT
5.94
+0.02 (0.34%)
After-hours: Jul 21, 2026, 5:27 PM EDT
WeRide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.97 | 6.05 | 5.88 | 5.92 | - | -0.50% | 1,828,969 |
| Jul 20, 2026 | 6.01 | 6.13 | 5.86 | 5.95 | 5.95 | -0.50% | 1,757,022 |
| Jul 17, 2026 | 5.81 | 6.07 | 5.64 | 5.98 | 5.98 | -2.76% | 3,020,691 |
| Jul 16, 2026 | 6.15 | 6.25 | 6.00 | 6.15 | 6.15 | -0.49% | 2,377,250 |
| Jul 15, 2026 | 6.20 | 6.29 | 6.13 | 6.18 | 6.18 | 0.98% | 2,674,303 |
| Jul 14, 2026 | 5.89 | 6.20 | 5.87 | 6.12 | 6.12 | 6.62% | 3,981,377 |
| Jul 13, 2026 | 5.52 | 5.76 | 5.48 | 5.74 | 5.74 | 3.05% | 1,969,607 |
| Jul 10, 2026 | 5.58 | 5.77 | 5.55 | 5.57 | 5.57 | 0.36% | 2,221,261 |
| Jul 9, 2026 | 5.33 | 5.59 | 5.30 | 5.55 | 5.55 | 3.16% | 1,858,653 |
| Jul 8, 2026 | 5.44 | 5.55 | 5.35 | 5.38 | 5.38 | -0.92% | 1,828,609 |
| Jul 7, 2026 | 5.55 | 5.67 | 5.41 | 5.43 | 5.43 | -3.55% | 1,907,710 |
| Jul 6, 2026 | 5.54 | 5.71 | 5.51 | 5.63 | 5.63 | 1.99% | 1,308,499 |
| Jul 2, 2026 | 5.63 | 5.76 | 5.48 | 5.52 | 5.52 | -3.33% | 1,739,292 |
| Jul 1, 2026 | 5.78 | 5.86 | 5.66 | 5.71 | 5.71 | -1.89% | 1,887,766 |
| Jun 30, 2026 | 5.62 | 5.96 | 5.59 | 5.82 | 5.82 | 1.93% | 2,595,613 |
| 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 |