Canada markets open in 9 hours 21 minutes

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.43-0.48 (-4.84%)
At close: 04:00PM EDT
9.40 -0.03 (-0.32%)
After hours: 07:19PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20249.749.909.419.439.432,282,100
Mar 15, 20249.399.939.369.919.912,206,000
Mar 14, 202410.2910.299.249.519.514,930,800
Mar 13, 20249.749.969.659.709.702,312,300
Mar 12, 20249.629.899.599.689.682,140,600
Mar 11, 20249.319.719.259.259.251,823,400
Mar 08, 20249.009.288.999.019.011,656,300
Mar 07, 20248.649.038.609.009.001,815,100
Mar 06, 20248.628.958.578.778.772,180,100
Mar 05, 20248.208.528.088.328.322,584,100
Mar 04, 20249.109.118.298.318.313,090,000
Mar 01, 20249.249.379.119.149.141,202,000
Feb 29, 20249.179.419.069.129.1210,622,900
Feb 28, 20249.389.419.139.139.131,594,300
Feb 27, 20249.369.719.179.679.673,477,100
Feb 26, 20249.119.319.069.239.231,187,100
Feb 23, 20249.239.279.059.219.211,410,400
Feb 22, 20249.389.399.059.229.221,833,100
Feb 21, 20249.599.599.199.319.311,920,600
Feb 20, 20249.179.318.949.319.311,755,100
Feb 16, 20249.509.749.279.309.301,543,900
Feb 15, 20249.349.489.259.379.371,654,700
Feb 14, 20248.979.298.949.299.293,522,700
Feb 13, 20249.089.138.748.778.771,627,600
Feb 12, 20248.909.258.879.249.241,182,200
Feb 09, 20248.958.958.698.818.811,402,700
Feb 08, 20248.889.088.668.948.941,967,100
Feb 07, 20248.738.968.588.948.941,298,700
Feb 06, 20248.729.168.729.049.043,078,700
Feb 05, 20248.538.568.268.338.333,934,200
Feb 02, 20248.408.538.398.448.442,299,600
Feb 01, 20248.198.608.178.528.521,675,500
Jan 31, 20248.008.327.858.108.101,749,600
Jan 30, 20248.158.238.098.108.10799,700
Jan 29, 20248.298.318.158.268.26944,600
Jan 26, 20248.368.458.158.328.321,244,000
Jan 25, 20248.718.808.458.528.522,349,900
Jan 24, 20249.099.138.668.678.671,780,200
Jan 23, 20248.839.298.528.658.652,846,800
Jan 22, 20247.908.427.858.378.373,415,500
Jan 19, 20248.008.217.848.128.122,294,700
Jan 18, 20248.398.398.168.238.232,598,300
Jan 17, 20248.358.368.128.278.273,841,700
Jan 16, 20248.928.998.568.618.612,020,500
Jan 12, 20249.219.479.029.039.031,419,800
Jan 11, 20249.339.358.789.139.133,484,900
Jan 10, 20249.629.769.559.559.55997,000
Jan 09, 20249.859.879.539.629.621,944,000
Jan 08, 20249.8810.079.669.939.931,159,300
Jan 05, 202410.3310.4310.0310.1110.111,125,200
Jan 04, 202410.4910.5310.3610.4210.421,190,700
Jan 03, 202410.4110.6710.3010.5510.552,454,300
Jan 02, 202410.7410.8710.4510.5310.531,567,100
Dec 29, 202310.8711.0310.8110.9510.952,310,000
Dec 28, 202310.7011.0110.6610.8610.861,682,500
Dec 27, 202310.4810.6910.3810.4810.481,418,900
Dec 26, 202310.4310.5610.3810.4410.441,702,000
Dec 22, 202310.1910.6510.1910.4310.432,392,100
Dec 21, 202310.2110.5210.1410.5010.502,599,200
Dec 20, 202310.1010.3410.0310.0310.034,056,800
Dec 19, 20239.9510.409.9410.2310.233,245,700
Dec 18, 20239.9910.119.949.959.951,347,400
Dec 15, 202310.1210.189.979.999.992,477,900
Dec 14, 20239.8210.079.819.989.982,171,400
Dec 13, 20239.639.839.549.829.822,175,800
Dec 12, 20239.609.799.609.639.631,664,800
Dec 11, 20239.609.769.419.579.571,728,400
Dec 08, 20239.569.819.519.579.574,139,700
Dec 07, 20239.529.779.499.649.643,730,900
Dec 06, 20239.409.599.349.529.524,471,600
Dec 05, 20239.509.559.099.319.314,857,700
Dec 04, 20239.809.849.599.629.624,255,400
Dec 01, 20239.9510.159.729.929.926,021,000
Nov 30, 202310.5110.549.6210.1110.1113,197,800
Nov 29, 202311.5811.6811.3011.3211.32897,300
Nov 28, 202311.9311.9311.6411.6911.69908,200
Nov 27, 202312.0712.1111.9311.9811.98582,100
Nov 24, 202311.9112.2911.9112.2412.24326,500
Nov 22, 202312.0412.0811.8412.0112.01369,400
Nov 21, 202312.0612.2011.8211.8911.89726,600
Nov 20, 202311.8212.4711.7812.2312.23827,800
Nov 17, 202311.6711.8911.4711.7011.70814,300
Nov 16, 202311.4512.1011.4111.7011.70890,000
Nov 15, 202311.8712.5411.8012.2112.21996,400
Nov 14, 202311.2911.7211.2211.6111.611,137,400
Nov 13, 202311.3611.5911.0711.0911.09895,100
Nov 10, 202311.3011.3311.0511.2511.25792,300
Nov 09, 202312.0312.1011.3311.3711.37992,600
Nov 08, 202312.0412.3812.0112.0612.06584,000
Nov 07, 202312.2112.2911.9912.1412.14455,800
Nov 06, 202312.3812.6512.3012.3412.34839,800
Nov 03, 202312.0512.3712.0412.1412.14655,800
Nov 02, 202311.6511.9311.6011.7811.78666,700
Nov 01, 202311.7911.7911.3611.5611.56917,200
Oct 31, 202311.8011.8711.3711.8311.831,254,700
Oct 30, 202312.2312.2811.8512.0812.08759,300
Oct 27, 202312.1512.2411.9812.0412.04487,100
Oct 26, 202311.9712.0511.6711.9611.96670,400
Oct 25, 202312.0112.1511.8011.9711.97566,600
Oct 24, 202311.5012.4111.5012.1912.19753,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...