U.S. Markets closed

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.11-0.51 (-1.17%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202043.7243.7242.9143.1143.11646,600
Nov 25, 202043.6943.9242.9143.6243.621,259,000
Nov 24, 202044.5245.0044.0244.4544.45546,200
Nov 23, 202045.3345.5644.1244.5144.51548,600
Nov 20, 202045.0045.6244.8045.0545.05472,400
Nov 19, 202044.6745.9444.6745.4145.411,081,400
Nov 18, 202046.4046.4843.6844.5644.561,154,500
Nov 17, 202047.3147.3144.8146.7146.711,260,700
Nov 16, 202046.7648.1646.5047.4747.47908,200
Nov 13, 202045.7246.8545.5046.3846.38588,400
Nov 12, 202045.8346.5645.0145.0645.06974,900
Nov 11, 202046.1447.1945.3746.2946.291,024,000
Nov 10, 202044.3846.8343.9046.4246.421,867,200
Nov 09, 202044.5046.9744.4845.6045.601,629,900
Nov 06, 202042.9444.4842.9444.1744.171,376,900
Nov 05, 202043.8744.3942.1843.9143.911,521,300
Nov 04, 202041.9843.7841.5542.8142.811,712,800
Nov 03, 202041.3441.5539.9540.5340.53897,200
Nov 02, 202042.0042.2541.2141.6141.611,263,100
Oct 30, 202041.5341.6640.5941.5541.551,472,700
Oct 29, 202041.5042.6041.4241.8541.851,348,900
Oct 28, 202040.5741.7940.2041.5041.501,131,000
Oct 27, 202039.5542.1639.4241.6741.671,357,600
Oct 26, 202039.7340.1739.4739.8039.80369,500
Oct 23, 202040.2540.2539.2840.0040.00446,200
Oct 22, 202039.4640.0439.0239.9139.911,289,700
Oct 21, 202038.8239.8138.7939.2939.29929,100
Oct 20, 202038.4439.0938.3238.6838.68409,100
Oct 19, 202038.8239.5138.2238.3038.30799,600
Oct 16, 202038.2238.6037.7038.3538.35885,500
Oct 15, 202038.0038.8137.4437.8337.83907,600
Oct 14, 202040.2540.2537.9638.7938.791,853,600
Oct 13, 202040.7340.8039.4739.8839.88914,000
Oct 12, 202041.8841.9940.7940.8740.871,021,700
Oct 09, 202041.1541.8041.1341.2341.23527,800
Oct 08, 202041.7342.4541.1841.4041.40591,300
Oct 07, 202040.7141.6740.7141.5141.511,152,200
Oct 06, 202040.3541.5140.1040.7940.791,379,400
Oct 05, 202038.8241.9538.5640.3040.303,626,300
Oct 02, 202036.2639.0536.0038.5538.551,969,300
Oct 01, 202036.3737.7635.9237.0037.001,427,700
Sep 30, 202033.8437.1533.7836.4336.434,189,300
Sep 29, 202034.9635.1033.0333.6533.651,465,000
Sep 28, 202034.3337.4034.2034.9634.962,530,900
Sep 25, 202034.1934.4432.5132.5432.541,746,500
Sep 24, 202035.0135.0334.2434.5234.52951,600
Sep 23, 202035.6836.5635.1035.3735.371,056,900
Sep 22, 202036.1636.5735.3035.9835.98685,600
Sep 21, 202035.6236.3234.9436.2436.24790,200
Sep 18, 202035.9237.0835.6436.7836.781,250,100
Sep 17, 202034.9435.9134.8035.8935.891,627,000
Sep 16, 202034.8835.7734.6935.2435.24683,200
Sep 15, 202035.5035.5034.2934.6334.63658,700
Sep 14, 202033.6935.3333.5535.1535.151,337,700
Sep 11, 202033.4433.8832.6833.2533.25712,500
Sep 10, 202034.1434.5132.9033.0433.04986,600
Sep 09, 202034.8134.8133.5234.1334.131,190,000
Sep 08, 202034.9835.3834.2034.2534.251,319,200
Sep 04, 202035.8836.3834.7536.0836.08750,400
Sep 03, 202037.4937.4935.6836.1736.171,471,100
Sep 02, 202038.3238.8737.2537.9337.93839,700
Sep 01, 202037.9338.4936.9238.4538.451,417,500
Aug 31, 202037.6239.0337.2637.3037.302,216,800
Aug 28, 202036.1438.7036.1438.4938.491,517,900
Aug 27, 202035.9136.5535.8336.2736.271,412,900
Aug 26, 202035.4936.3035.3636.2036.201,247,300
Aug 25, 202034.8036.0434.6835.8835.881,490,700
Aug 24, 202034.2134.9934.0134.7934.791,114,200
Aug 21, 202033.7634.0933.4833.7933.79803,600
Aug 20, 202033.2734.0833.2633.6233.62702,500
Aug 19, 202033.7233.8032.9033.2633.26989,000
Aug 18, 202033.7534.3533.5133.8933.891,120,400
Aug 17, 202033.0234.2132.8333.6633.661,035,500
Aug 14, 202034.3134.3132.5332.6832.681,938,100
Aug 13, 202035.5635.9834.0634.1334.131,143,900
Aug 12, 202035.5036.1435.0135.7235.72851,000
Aug 11, 202035.3135.7234.8535.1035.10593,300
Aug 10, 202034.3035.8934.3035.3635.361,254,800
Aug 07, 202034.5335.3334.0534.3734.371,172,200
Aug 06, 202036.0136.0234.4535.4935.49931,500
Aug 05, 202035.4936.2435.3135.9435.94628,200
Aug 04, 202034.9835.7134.9235.4735.47750,200
Aug 03, 202034.8535.3534.5734.8534.85847,200
Jul 31, 202034.4734.8034.0034.5634.56776,500
Jul 30, 202033.9434.6433.9434.1534.15582,300
Jul 29, 202034.2534.8333.9234.4434.44744,200
Jul 28, 202033.3034.9333.1534.0934.091,837,900
Jul 27, 202033.4633.8332.5033.1133.111,382,600
Jul 24, 202033.1433.9332.6233.7233.721,088,100
Jul 23, 202034.0834.0832.9733.3333.331,542,300
Jul 22, 202035.9635.9933.3533.8833.883,347,200
Jul 21, 202035.8837.0935.7636.2236.221,449,600
Jul 20, 202035.2235.8635.1035.3635.36970,300
Jul 17, 202035.8036.2435.2835.3635.36878,300
Jul 16, 202035.4435.9934.5335.9035.901,937,600
Jul 15, 202036.9637.0635.7335.9035.901,239,500
Jul 14, 202036.6837.1535.7136.2836.281,597,700
Jul 13, 202037.2838.7836.8336.8536.851,774,200
Jul 10, 202038.1438.1936.9237.3937.391,335,000
Jul 09, 202038.1238.8137.5538.1438.141,648,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...