WB - Weibo Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201939.6241.0439.3339.6239.622,095,800
Aug 22, 201941.2641.7840.1340.1940.191,602,500
Aug 21, 201942.5042.7941.0241.4341.432,079,300
Aug 20, 201942.0042.4940.9742.1942.193,033,300
Aug 19, 201939.6642.9038.6542.3142.319,914,400
Aug 16, 201935.7937.4835.6437.0837.083,174,000
Aug 15, 201935.6835.8434.9835.3635.361,419,900
Aug 14, 201935.7435.7434.4135.0135.012,086,600
Aug 13, 201935.5737.6135.2236.4736.471,679,300
Aug 12, 201935.0635.7834.6635.5335.531,886,200
Aug 09, 201936.3036.4535.4135.5335.531,016,300
Aug 08, 201936.5036.8136.1436.7536.751,419,900
Aug 07, 201935.8036.7735.1336.0936.091,633,800
Aug 06, 201935.7836.6635.4236.1436.143,201,100
Aug 05, 201936.0036.2034.2634.8934.894,121,800
Aug 02, 201936.9438.0936.4137.7637.762,408,600
Aug 01, 201939.1339.3236.8537.3037.302,693,900
Jul 31, 201939.9740.0438.8239.1739.171,320,900
Jul 30, 201939.5940.1839.4239.9239.921,060,600
Jul 29, 201940.0340.3939.6940.1640.161,568,800
Jul 26, 201940.6340.6539.5740.0740.071,447,800
Jul 25, 201941.3641.4040.0540.2440.241,457,800
Jul 24, 201941.0541.3540.7141.2841.281,419,700
Jul 23, 201940.0541.0639.8340.8940.892,118,800
Jul 22, 201940.5040.5439.0139.7039.702,467,700
Jul 19, 201939.9640.9739.7340.3940.392,437,500
Jul 18, 201940.7540.7639.5039.8039.802,801,400
Jul 17, 201941.1542.1040.8140.8640.861,896,300
Jul 16, 201943.1243.2941.2241.5741.572,998,900
Jul 15, 201942.5343.5142.3143.0543.051,030,600
Jul 12, 201942.3242.6841.9942.3642.361,488,000
Jul 11, 201942.4442.8041.7842.2342.231,162,600
Jul 10, 201943.3643.8342.1142.3342.331,805,900
Jul 09, 201942.0543.4641.7143.2143.211,561,500
Jul 08, 201943.0343.3441.9642.4842.481,631,600
Jul 05, 201943.7144.6143.0443.9243.921,477,900
Jul 03, 201944.2044.3342.9444.2344.231,399,800
Jul 02, 201944.0044.5143.6644.2644.261,516,100
Jul 01, 201945.3446.1443.8443.9443.943,890,500
Jun 28, 201943.9544.0843.0043.5543.551,207,400
Jun 27, 201943.1443.9542.9143.9043.901,708,700
Jun 26, 201942.2343.2142.2042.6242.621,744,600
Jun 25, 201942.6942.9440.9241.5741.572,323,200
Jun 24, 201943.5043.5042.4443.0243.021,550,700
Jun 21, 201942.7443.4142.2043.2143.211,688,100
Jun 20, 201943.5044.4242.9243.0243.023,331,400
Jun 19, 201943.5044.0041.7542.2242.222,580,100
Jun 18, 201942.2344.0842.1543.2443.242,798,700
Jun 17, 201941.4741.9341.0241.6141.61981,900
Jun 14, 201941.8541.9540.8541.4141.411,147,700
Jun 13, 201942.9743.1541.9442.4342.431,251,900
Jun 12, 201943.4043.8641.5942.4142.412,293,200
Jun 11, 201943.9445.3943.8044.2044.202,866,300
Jun 10, 201943.1444.0942.7842.9242.921,999,000
Jun 07, 201941.7542.8241.6442.4042.402,047,400
Jun 06, 201941.4841.8040.5941.2541.251,370,000
Jun 05, 201943.0043.2540.3141.4341.432,577,200
Jun 04, 201941.4543.3540.7442.8942.892,604,500
Jun 03, 201941.2242.5940.6741.1141.111,970,200
May 31, 201941.2842.3240.6141.5241.522,235,900
May 30, 201943.1543.2741.6442.0242.021,979,900
May 29, 201942.5543.6342.4142.9142.912,272,100
May 28, 201943.3143.8542.2542.9542.953,984,800
May 24, 201945.5445.7143.2643.6643.664,021,600
May 23, 201945.0045.9042.7045.3945.3910,162,000
May 22, 201952.3052.4350.4051.1651.163,153,000
May 21, 201951.6253.0051.0352.6252.622,176,800
May 20, 201951.7251.7750.2150.5650.563,576,100
May 17, 201956.2956.8553.0353.1053.105,571,500
May 16, 201958.9759.6058.0859.0459.041,263,000
May 15, 201958.5959.4057.4358.9958.991,175,300
May 14, 201960.2060.2558.4359.2259.221,213,200
May 13, 201958.4959.3557.5258.6358.632,343,100
May 10, 201961.6462.3459.9761.4361.431,165,300
May 09, 201960.3061.9859.5661.7961.791,244,800
May 08, 201962.3962.8061.1261.9561.951,422,800
May 07, 201964.6064.9161.6362.4462.442,167,300
May 06, 201964.3165.6062.4965.2365.232,401,300
May 03, 201968.2969.0367.7168.7968.79955,100
May 02, 201968.4468.4465.8467.1167.11982,400
May 01, 201969.0069.3467.8867.9467.94567,200
Apr 30, 201967.4769.2567.3568.5068.501,756,800
Apr 29, 201967.6468.6467.1567.7567.751,984,500
Apr 26, 201969.8969.9967.0967.7467.742,084,100
Apr 25, 201969.8870.2168.6469.8469.841,805,200
Apr 24, 201972.0072.0068.6370.3170.311,458,400
Apr 23, 201972.5472.6271.3572.0072.00959,100
Apr 22, 201970.6472.7870.5072.3272.321,037,300
Apr 18, 201970.8971.6070.4271.5071.50908,100
Apr 17, 201969.8072.4969.8071.1571.151,424,700
Apr 16, 201969.8671.3969.6770.4070.401,781,900
Apr 15, 201970.0670.2867.7368.6068.601,169,200
Apr 12, 201970.1971.5069.2570.4770.47911,100
Apr 11, 201970.1370.1368.1768.9068.901,303,200
Apr 10, 201970.7171.3169.2170.5770.571,492,600
Apr 09, 201970.4071.7070.0670.8070.801,464,000
Apr 08, 201970.9471.9769.7771.9171.911,437,600
Apr 05, 201969.1172.0968.4771.0671.062,215,800
Apr 04, 201968.6169.7068.0868.7468.742,402,900
Apr 03, 201967.2870.0067.0568.9468.943,686,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...