WB - Weibo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202048.2448.3246.3646.7946.793,601,600
Jan 16, 202049.5149.8047.8448.0048.003,554,900
Jan 15, 202050.7351.0749.5350.3750.371,375,600
Jan 14, 202051.2151.6950.1150.4150.412,168,400
Jan 13, 202047.8052.3347.6151.6951.694,358,600
Jan 10, 202047.8848.2846.5246.8646.862,046,100
Jan 09, 202049.4249.5147.6747.9747.971,872,700
Jan 08, 202048.3449.4948.2749.0649.061,039,900
Jan 07, 202049.8849.9448.4848.9048.901,093,600
Jan 06, 202050.0050.0448.7349.2849.281,766,100
Jan 03, 202049.6252.2049.6150.1350.132,228,700
Jan 02, 202048.3051.4047.6351.0651.062,902,200
Dec 31, 201946.3447.1846.2546.3546.35851,800
Dec 30, 201946.9946.9946.2546.3446.34720,700
Dec 27, 201948.0048.1046.7047.0747.07626,400
Dec 26, 201947.1747.8646.9347.7747.77432,500
Dec 24, 201947.3147.8746.9447.2147.21440,200
Dec 23, 201946.0447.4345.8747.1247.121,231,400
Dec 20, 201946.1846.8146.0746.2546.251,516,800
Dec 19, 201946.1046.4145.4346.2746.271,140,200
Dec 18, 201945.2646.1544.8046.1046.101,250,800
Dec 17, 201945.2546.2444.5945.3545.351,185,700
Dec 16, 201943.9345.7443.7844.9444.942,193,900
Dec 13, 201943.9244.0943.2143.5343.531,267,500
Dec 12, 201942.8443.9742.6043.5443.541,153,100
Dec 11, 201943.0043.3042.7542.9142.911,581,900
Dec 10, 201943.5243.7642.6742.9042.901,613,300
Dec 09, 201944.0144.4643.6443.7743.77645,400
Dec 06, 201944.2944.5043.7744.1744.171,107,800
Dec 05, 201942.7244.5142.4243.8643.862,190,400
Dec 04, 201943.0543.5042.5242.8242.821,082,300
Dec 03, 201942.1443.0341.8842.9342.931,054,500
Dec 02, 201942.9543.9542.7743.6143.611,191,300
Nov 29, 201942.7243.1742.5142.8142.81762,600
Nov 27, 201943.6243.9343.0143.3943.391,210,600
Nov 26, 201942.7843.4742.4043.2543.251,766,600
Nov 25, 201942.3843.1842.1042.7842.781,547,800
Nov 22, 201941.6141.7140.7741.7041.701,671,500
Nov 21, 201940.8041.5340.6041.4341.432,944,900
Nov 20, 201941.0941.1939.8340.6640.663,474,200
Nov 19, 201942.5642.5641.2041.6741.672,578,900
Nov 18, 201943.3243.4041.4542.2542.253,614,500
Nov 15, 201944.0144.4442.9143.5543.554,852,000
Nov 14, 201945.7045.8543.0043.4443.4413,090,800
Nov 13, 201952.9153.8652.1552.7852.781,411,400
Nov 12, 201953.7854.0052.9953.4753.471,547,700
Nov 11, 201953.5153.6752.0653.6153.611,338,300
Nov 08, 201953.8155.5253.8154.6754.672,296,500
Nov 07, 201953.1455.4352.4054.6554.652,573,200
Nov 06, 201952.0152.1551.0551.6251.62971,900
Nov 05, 201952.5653.1751.6152.3352.331,134,300
Nov 04, 201952.7053.2951.6052.5452.542,305,400
Nov 01, 201949.7950.8649.5750.7950.791,126,800
Oct 31, 201949.0949.4748.7549.1949.19837,700
Oct 30, 201949.3549.3548.0349.1649.16651,800
Oct 29, 201949.5349.9148.6449.3649.361,365,800
Oct 28, 201949.6150.9349.3150.0150.011,096,900
Oct 25, 201948.2250.0648.2249.2149.211,228,700
Oct 24, 201948.1348.7847.7548.3448.341,784,100
Oct 23, 201948.2848.8847.1447.9747.971,425,400
Oct 22, 201948.6249.2148.1848.6848.681,073,800
Oct 21, 201948.2549.2048.0149.1149.111,275,300
Oct 18, 201950.5451.0147.5047.5547.552,761,600
Oct 17, 201951.1651.4950.0450.2550.251,393,000
Oct 16, 201949.3552.5749.0450.9950.992,937,000
Oct 15, 201948.9549.4148.5749.3249.32970,200
Oct 14, 201948.1549.2048.1548.5748.57836,800
Oct 11, 201948.5349.4948.1548.5248.521,492,500
Oct 10, 201947.0848.2646.7347.7247.721,245,400
Oct 09, 201946.7347.2046.3046.7946.791,042,600
Oct 08, 201947.2548.0046.2746.2746.272,353,600
Oct 07, 201947.5148.8547.2448.2048.201,822,700
Oct 04, 201947.7348.0246.5047.5747.572,132,300
Oct 03, 201944.2346.6743.7646.2046.201,666,300
Oct 02, 201944.5244.5643.0943.9243.921,185,200
Oct 01, 201944.8545.2243.4344.5644.56977,300
Sep 30, 201945.5145.6944.7044.7544.751,321,300
Sep 27, 201946.2146.4143.6344.5544.552,695,500
Sep 26, 201946.8947.2045.5545.9845.981,090,700
Sep 25, 201945.5846.9245.2146.7446.741,309,500
Sep 24, 201947.7547.7545.0945.6145.611,469,600
Sep 23, 201947.5347.9646.6047.5747.571,273,800
Sep 20, 201949.5449.7847.7647.8347.831,943,800
Sep 19, 201949.4051.5049.3549.4149.412,358,000
Sep 18, 201949.5750.0048.1749.0149.011,456,700
Sep 17, 201948.9949.8548.6449.7749.771,188,200
Sep 16, 201949.8250.2649.3649.7949.791,257,300
Sep 13, 201949.3850.6748.8650.1750.171,533,900
Sep 12, 201949.8650.1048.4548.9748.971,846,200
Sep 11, 201950.2050.4648.8549.8149.812,091,000
Sep 10, 201948.9250.3848.6450.2150.212,689,500
Sep 09, 201947.4650.4047.3249.6149.614,795,900
Sep 06, 201946.1947.2146.0846.9046.901,582,700
Sep 05, 201946.2346.7045.4946.2546.252,401,700
Sep 04, 201943.7545.3343.6545.0045.004,153,600
Sep 03, 201941.4044.1741.3243.4343.434,692,900
Aug 30, 201942.0142.4840.9841.3741.371,252,500
Aug 29, 201941.4542.7941.3241.6141.611,816,500
Aug 28, 201940.2541.3939.6940.7640.761,240,800
Aug 27, 201940.3641.1939.8040.3540.351,450,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...