WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
7.82
-0.35 (-4.28%)
At close: Apr 28, 2026, 4:00 PM EDT
7.85
+0.03 (0.38%)
After-hours: Apr 28, 2026, 7:20 PM EDT
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.97 | 7.97 | 7.74 | 7.82 | 7.82 | -4.28% | 1,670,922 |
| Apr 27, 2026 | 8.10 | 8.35 | 8.10 | 8.17 | 8.17 | 2.64% | 1,816,584 |
| Apr 24, 2026 | 7.78 | 7.98 | 7.66 | 7.96 | 7.96 | 3.78% | 1,990,068 |
| Apr 23, 2026 | 7.99 | 8.05 | 7.56 | 7.67 | 7.67 | -4.60% | 2,355,003 |
| Apr 22, 2026 | 8.20 | 8.36 | 8.01 | 8.04 | 8.04 | -0.74% | 1,836,234 |
| Apr 21, 2026 | 8.26 | 8.41 | 8.04 | 8.10 | 8.10 | -1.34% | 1,995,789 |
| Apr 20, 2026 | 8.08 | 8.26 | 8.04 | 8.21 | 8.21 | - | 2,032,794 |
| Apr 17, 2026 | 8.28 | 8.37 | 8.08 | 8.21 | 8.21 | 2.11% | 3,812,273 |
| Apr 16, 2026 | 8.16 | 8.24 | 8.00 | 8.04 | 8.04 | -0.74% | 1,965,698 |
| Apr 15, 2026 | 7.92 | 8.18 | 7.92 | 8.10 | 8.10 | 2.53% | 2,654,844 |
| Apr 14, 2026 | 7.71 | 8.00 | 7.69 | 7.90 | 7.90 | 3.95% | 2,704,922 |
| Apr 13, 2026 | 7.51 | 7.62 | 7.32 | 7.60 | 7.60 | 1.33% | 2,126,143 |
| Apr 10, 2026 | 7.65 | 7.70 | 7.45 | 7.50 | 7.50 | -1.19% | 2,540,190 |
| Apr 9, 2026 | 7.67 | 7.78 | 7.53 | 7.59 | 7.59 | -2.57% | 2,129,655 |
| Apr 8, 2026 | 8.07 | 8.13 | 7.73 | 7.79 | 7.79 | 4.28% | 2,878,932 |
| Apr 7, 2026 | 7.52 | 7.68 | 7.28 | 7.47 | 7.47 | -2.48% | 2,445,035 |
| Apr 6, 2026 | 7.81 | 7.87 | 7.59 | 7.66 | 7.66 | -1.92% | 1,431,602 |
| Apr 2, 2026 | 7.61 | 7.89 | 7.61 | 7.81 | 7.81 | -1.01% | 2,156,162 |
| Apr 1, 2026 | 8.16 | 8.18 | 7.78 | 7.89 | 7.89 | -2.47% | 3,258,696 |
| Mar 31, 2026 | 7.50 | 8.30 | 7.50 | 8.09 | 8.09 | 13.78% | 12,116,949 |
| Mar 30, 2026 | 7.41 | 7.47 | 6.93 | 7.11 | 7.11 | 2.23% | 5,650,829 |
| Mar 27, 2026 | 7.50 | 7.56 | 6.88 | 6.96 | 6.96 | -8.97% | 5,809,761 |
| Mar 26, 2026 | 7.42 | 7.91 | 7.28 | 7.64 | 7.64 | 1.46% | 9,031,371 |
| Mar 25, 2026 | 7.59 | 7.73 | 7.12 | 7.53 | 7.53 | -0.40% | 7,844,390 |
| Mar 24, 2026 | 6.90 | 7.79 | 6.86 | 7.56 | 7.56 | 9.25% | 10,962,407 |
| Mar 23, 2026 | 6.85 | 7.26 | 6.01 | 6.92 | 6.92 | 8.98% | 25,128,426 |
| Mar 20, 2026 | 6.18 | 6.44 | 6.09 | 6.35 | 6.35 | 1.93% | 25,130,319 |
| 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 |
| Mar 6, 2026 | 6.49 | 6.52 | 6.35 | 6.37 | 6.37 | -2.30% | 1,931,181 |
| Mar 5, 2026 | 6.54 | 6.72 | 6.44 | 6.52 | 6.52 | -1.36% | 3,008,473 |
| Mar 4, 2026 | 6.51 | 6.67 | 6.46 | 6.61 | 6.61 | 4.26% | 3,691,475 |
| Mar 3, 2026 | 6.34 | 6.44 | 6.14 | 6.34 | 6.34 | -5.79% | 4,136,670 |
| Mar 2, 2026 | 6.54 | 6.84 | 6.46 | 6.73 | 6.73 | -3.72% | 3,969,692 |
| Feb 27, 2026 | 7.00 | 7.15 | 6.92 | 6.99 | 6.99 | -1.41% | 2,888,550 |
| Feb 26, 2026 | 7.25 | 7.29 | 6.97 | 7.09 | 7.09 | -2.48% | 2,783,645 |
| Feb 25, 2026 | 7.39 | 7.40 | 7.24 | 7.27 | 7.27 | -2.15% | 2,080,821 |
| Feb 24, 2026 | 7.27 | 7.52 | 7.23 | 7.43 | 7.43 | 1.23% | 2,129,789 |
| Feb 23, 2026 | 7.00 | 7.41 | 7.00 | 7.34 | 7.34 | 3.53% | 3,386,067 |
| Feb 20, 2026 | 7.15 | 7.17 | 6.95 | 7.09 | 7.09 | -2.88% | 3,624,773 |
| Feb 19, 2026 | 7.20 | 7.48 | 7.18 | 7.30 | 7.30 | -0.95% | 2,919,583 |
| Feb 18, 2026 | 7.45 | 7.62 | 7.32 | 7.37 | 7.37 | -4.04% | 3,832,870 |
| Feb 17, 2026 | 7.51 | 7.72 | 7.44 | 7.68 | 7.68 | 1.45% | 1,744,585 |