WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
7.01
-0.13 (-1.82%)
At close: May 18, 2026, 4:00 PM EDT
6.95
-0.06 (-0.84%)
Pre-market: May 19, 2026, 5:15 AM EDT
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 7.50 | 7.56 | 6.88 | 6.96 | 6.96 | -8.97% | 5,896,717 |
| Mar 26, 2026 | 7.42 | 7.91 | 7.28 | 7.64 | 7.64 | 1.46% | 9,095,827 |
| Mar 25, 2026 | 7.59 | 7.73 | 7.12 | 7.53 | 7.53 | -0.40% | 9,378,689 |
| Mar 24, 2026 | 6.90 | 7.79 | 6.86 | 7.56 | 7.56 | 9.25% | 11,023,004 |
| Mar 23, 2026 | 6.85 | 7.26 | 6.01 | 6.92 | 6.92 | 8.98% | 25,258,344 |
| Mar 20, 2026 | 6.18 | 6.44 | 6.09 | 6.35 | 6.35 | 1.93% | 25,141,116 |
| Mar 19, 2026 | 6.20 | 6.26 | 6.02 | 6.23 | 6.23 | -0.48% | 4,678,490 |
| Mar 18, 2026 | 6.39 | 6.43 | 6.20 | 6.26 | 6.26 | -2.80% | 3,327,902 |
| Mar 17, 2026 | 6.55 | 6.61 | 6.40 | 6.44 | 6.44 | -2.13% | 2,506,224 |
| Mar 16, 2026 | 6.60 | 6.65 | 6.42 | 6.58 | 6.58 | -1.05% | 4,021,070 |
| Mar 13, 2026 | 6.87 | 6.92 | 6.63 | 6.65 | 6.65 | -2.49% | 3,715,196 |
| Mar 12, 2026 | 6.72 | 6.83 | 6.65 | 6.82 | 6.82 | - | 2,500,725 |
| Mar 11, 2026 | 6.78 | 6.98 | 6.77 | 6.82 | 6.82 | 0.89% | 2,350,299 |
| Mar 10, 2026 | 6.36 | 6.95 | 6.31 | 6.76 | 6.76 | 7.47% | 4,883,507 |
| Mar 9, 2026 | 6.29 | 6.32 | 6.06 | 6.29 | 6.29 | -1.26% | 4,871,677 |