Canada Markets open in 5 mins

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.36-1.64 (-4.56%)
At close: 04:00PM EST
33.27 -1.09 (-3.17%)
Pre-Market: 09:25AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021------
Dec. 02, 202137.3537.4333.5034.3634.363,660,100
Dec. 01, 202139.8440.2235.9836.0036.006,404,800
Nov. 30, 202139.8640.7939.5039.8139.812,973,200
Nov. 29, 202141.9942.6039.4039.6139.614,993,000
Nov. 26, 202142.0942.9141.5942.7942.79857,200
Nov. 24, 202143.8243.8242.0143.0343.032,107,600
Nov. 23, 202141.8144.0441.5743.9643.962,099,000
Nov. 22, 202141.4542.7040.7342.3842.382,059,200
Nov. 19, 202141.8042.5541.2141.9741.97544,300
Nov. 18, 202141.9942.6541.2041.7641.761,498,700
Nov. 17, 202143.9244.0041.8543.3443.341,287,400
Nov. 16, 202144.4644.5043.3044.1644.16839,300
Nov. 15, 202146.5546.5543.3444.0244.021,443,600
Nov. 12, 202146.3046.4945.2546.3446.341,094,400
Nov. 11, 202148.1049.3045.7046.1146.113,045,700
Nov. 10, 202143.7045.8543.6444.0844.081,007,500
Nov. 09, 202144.0344.6243.0743.4443.44800,200
Nov. 08, 202144.9544.9543.8043.9743.971,296,800
Nov. 05, 202143.5444.2843.1943.2243.221,473,000
Nov. 04, 202145.0046.0743.5043.5343.53483,000
Nov. 03, 202144.5045.0844.3144.7544.75820,700
Nov. 02, 202145.6045.7643.7243.7743.771,327,900
Nov. 01, 202144.8446.5244.6446.3046.30596,600
Oct. 29, 202145.3145.7644.5544.9844.98522,400
Oct. 28, 202146.3046.4845.5245.8645.86885,100
Oct. 27, 202147.5948.3846.0846.6046.601,244,100
Oct. 26, 202149.7649.7647.6447.6647.661,161,200
Oct. 25, 202150.6350.9149.5150.1250.12775,800
Oct. 22, 202150.9152.0549.6450.2950.291,705,800
Oct. 21, 202150.3551.0049.8450.7250.72464,100
Oct. 20, 202149.6350.9148.7750.8850.88814,800
Oct. 19, 202149.1549.8848.5449.1449.14843,400
Oct. 18, 202148.0149.1747.9049.1549.15384,500
Oct. 15, 202148.2348.8447.4147.9247.92369,900
Oct. 14, 202148.4549.0248.2648.4648.46398,500
Oct. 13, 202149.0649.3948.7249.3949.39441,700
Oct. 12, 202148.5148.8648.1948.7148.71273,600
Oct. 11, 202149.0949.3748.0048.1148.11493,000
Oct. 08, 202147.6249.0547.5048.5648.56879,800
Oct. 07, 202146.6748.2946.2947.7047.701,086,400
Oct. 06, 202144.9045.5644.6245.0345.03451,200
Oct. 05, 202145.4445.7844.9045.4445.44771,600
Oct. 04, 202145.6546.1445.0245.3845.38486,000
Oct. 01, 202147.4247.5345.6046.1446.14447,300
Sep. 30, 202146.4648.1846.3647.4947.49906,100
Sep. 29, 202146.7047.3546.2946.3446.34435,900
Sep. 28, 202146.8147.4646.2146.5946.591,061,700
Sep. 27, 202146.8447.4845.7047.0347.031,460,400
Sep. 24, 202147.8247.9246.2646.9146.911,195,300
Sep. 23, 202149.6249.8848.4148.7448.74585,700
Sep. 22, 202149.0050.4248.7949.8049.80670,500
Sep. 21, 202149.1949.8348.7748.7948.79451,400
Sep. 20, 202149.8650.1348.3649.0849.08803,200
Sep. 17, 202151.6451.7250.4350.8650.861,301,400
Sep. 16, 202152.1152.5551.4851.5251.52489,700
Sep. 15, 202151.3752.3150.3452.1252.12888,200
Sep. 14, 202151.6052.1051.0051.6651.66508,100
Sep. 13, 202153.0653.0651.7952.0352.03422,700
Sep. 10, 202154.5555.2753.3853.5453.54505,800
Sep. 09, 202152.2153.7852.0253.6753.67511,500
Sep. 08, 202154.1054.7052.4353.5553.55733,100
Sep. 07, 202154.1255.1153.1354.1054.10709,900
Sep. 03, 202153.0553.8952.6353.8753.87531,400
Sep. 02, 202153.0853.5851.8553.1453.141,069,900
Sep. 01, 202151.2653.4151.1852.7452.741,415,900
Aug. 31, 202149.4450.5648.6150.5250.521,630,200
Aug. 30, 202147.5049.6346.8149.0149.011,534,500
Aug. 27, 202149.5250.4146.2648.6848.683,715,400
Aug. 26, 202154.0054.7853.7554.5254.52536,400
Aug. 25, 202153.4554.2152.7453.6753.67811,900
Aug. 24, 202152.2654.4552.2654.2154.211,746,900
Aug. 23, 202150.7451.3748.9451.1351.131,667,000
Aug. 20, 202148.1650.6648.0549.8949.891,996,800
Aug. 19, 202147.1048.2046.1247.6047.602,351,800
Aug. 18, 202148.2748.6944.5948.0148.012,900,100
Aug. 17, 202148.4248.6445.1046.3546.352,594,400
Aug. 16, 202151.7351.7349.5550.7650.76695,800
Aug. 13, 202154.2254.5151.7452.6552.651,512,900
Aug. 12, 202155.1955.4354.3154.6954.691,540,900
Aug. 11, 202155.8055.8054.6655.5255.52442,700
Aug. 10, 202156.6256.7654.3455.5355.53449,000
Aug. 09, 202156.5056.5054.6156.0156.01458,200
Aug. 06, 202156.4357.2855.3855.6755.67300,000
Aug. 05, 202156.6056.8454.9256.5856.58385,800
Aug. 04, 202156.9858.2456.5156.8556.85307,600
Aug. 03, 202156.3457.0356.0456.5856.58359,200
Aug. 02, 202156.8657.8856.1957.5057.50579,400
Jul. 30, 202153.7456.5853.6056.4056.40703,800
Jul. 29, 202156.1257.3754.2555.8055.80980,200
Jul. 28, 202154.3856.1152.9455.6255.621,527,800
Jul. 27, 202154.8355.6151.2551.9051.901,902,800
Jul. 26, 202156.1258.5155.0556.5956.591,280,000
Jul. 23, 202159.6060.6058.7359.2059.201,345,700
Jul. 22, 202161.5261.8060.5161.6361.63517,400
Jul. 21, 202160.5362.0060.0561.7861.78727,300
Jul. 20, 202160.7760.8659.6960.6760.67544,300
Jul. 19, 202159.6460.7658.6560.3960.39603,300
Jul. 16, 202163.0063.2359.9360.2960.291,062,700
Jul. 15, 202162.0563.9461.8962.6662.66825,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...