UK Markets closed

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
41.10+0.52 (+1.28%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 202140.5841.8340.4941.1041.101,020,700
14 Jan 202141.8141.9939.5540.5840.581,913,500
13 Jan 202141.4742.0341.0441.4041.401,480,000
12 Jan 202142.0042.2140.7241.6441.64877,300
11 Jan 202142.1442.5941.4841.6741.67783,700
08 Jan 202142.3843.6741.8743.3843.381,305,200
07 Jan 202141.7242.1941.4741.9941.99897,700
06 Jan 202140.8142.5040.7841.3441.341,194,800
05 Jan 202140.6141.1839.9441.0941.09940,300
04 Jan 202141.0041.7340.5940.6640.661,421,900
31 Dec 202040.7041.0538.7440.9940.991,893,900
30 Dec 202039.2241.2039.2241.0241.022,294,600
29 Dec 202039.3940.4538.6339.6039.603,475,600
28 Dec 202043.6544.4437.3038.3338.336,453,800
24 Dec 202045.0145.0643.9144.3144.31689,700
23 Dec 202046.0446.2444.8245.4645.46866,200
22 Dec 202045.7946.7945.3145.9445.94833,400
21 Dec 202044.9146.2244.7545.7545.751,219,000
18 Dec 202045.5646.5845.4346.2346.231,956,900
17 Dec 202044.8546.1944.7445.6245.622,462,400
16 Dec 202042.5044.9342.3044.4544.451,661,300
15 Dec 202042.6942.7541.5242.1642.161,238,300
14 Dec 202040.9343.2940.7641.7341.731,683,600
11 Dec 202040.4741.3739.5939.6539.65976,700
10 Dec 202040.8041.2339.5040.8140.811,060,700
09 Dec 202041.5041.5940.7740.8240.82589,600
08 Dec 202041.5041.5040.5240.7640.761,004,900
07 Dec 202042.2542.7541.1441.2841.28577,400
04 Dec 202043.0043.4641.7141.9141.91645,400
03 Dec 202042.2843.2542.1442.6742.67525,400
02 Dec 202041.6042.3540.8142.1042.10806,400
01 Dec 202042.9942.9941.6841.8041.80846,300
30 Nov 202042.5543.5842.0442.2542.252,052,300
27 Nov 202043.7243.7242.9143.1143.11646,600
25 Nov 202043.6943.9242.9143.6243.621,259,000
24 Nov 202044.5245.0044.0244.4544.45546,200
23 Nov 202045.3345.5644.1244.5144.51548,600
20 Nov 202045.0045.6244.8045.0545.05472,400
19 Nov 202044.6745.9444.6745.4145.411,081,400
18 Nov 202046.4046.4843.6844.5644.561,154,500
17 Nov 202047.3147.3144.8146.7146.711,260,700
16 Nov 202046.7648.1646.5047.4747.47908,200
13 Nov 202045.7246.8545.5046.3846.38588,400
12 Nov 202045.8346.5645.0145.0645.06974,900
11 Nov 202046.1447.1945.3746.2946.291,024,000
10 Nov 202044.3846.8343.9046.4246.421,867,200
09 Nov 202044.5046.9744.4845.6045.601,629,900
06 Nov 202042.9444.4842.9444.1744.171,376,900
05 Nov 202043.8744.3942.1843.9143.911,521,300
04 Nov 202041.9843.7841.5542.8142.811,712,800
03 Nov 202041.3441.5539.9540.5340.53897,200
02 Nov 202042.0042.2541.2141.6141.611,263,100
30 Oct 202041.5341.6640.5941.5541.551,472,700
29 Oct 202041.5042.6041.4241.8541.851,348,900
28 Oct 202040.5741.7940.2041.5041.501,131,000
27 Oct 202039.5542.1639.4241.6741.671,357,600
26 Oct 202039.7340.1739.4739.8039.80369,500
23 Oct 202040.2540.2539.2840.0040.00446,200
22 Oct 202039.4640.0439.0239.9139.911,289,700
21 Oct 202038.8239.8138.7939.2939.29929,100
20 Oct 202038.4439.0938.3238.6838.68409,100
19 Oct 202038.8239.5138.2238.3038.30799,600
16 Oct 202038.2238.6037.7038.3538.35885,500
15 Oct 202038.0038.8137.4437.8337.83907,600
14 Oct 202040.2540.2537.9638.7938.791,853,600
13 Oct 202040.7340.8039.4739.8839.88914,000
12 Oct 202041.8841.9940.7940.8740.871,021,700
09 Oct 202041.1541.8041.1341.2341.23527,800
08 Oct 202041.7342.4541.1841.4041.40591,300
07 Oct 202040.7141.6740.7141.5141.511,152,200
06 Oct 202040.3541.5140.1040.7940.791,379,400
05 Oct 202038.8241.9538.5640.3040.303,626,300
02 Oct 202036.2639.0536.0038.5538.551,969,300
01 Oct 202036.3737.7635.9237.0037.001,427,700
30 Sep 202033.8437.1533.7836.4336.434,189,300
29 Sep 202034.9635.1033.0333.6533.651,465,000
28 Sep 202034.3337.4034.2034.9634.962,530,900
25 Sep 202034.1934.4432.5132.5432.541,746,500
24 Sep 202035.0135.0334.2434.5234.52951,600
23 Sep 202035.6836.5635.1035.3735.371,056,900
22 Sep 202036.1636.5735.3035.9835.98685,600
21 Sep 202035.6236.3234.9436.2436.24790,200
18 Sep 202035.9237.0835.6436.7836.781,250,100
17 Sep 202034.9435.9134.8035.8935.891,627,000
16 Sep 202034.8835.7734.6935.2435.24683,200
15 Sep 202035.5035.5034.2934.6334.63658,700
14 Sep 202033.6935.3333.5535.1535.151,337,700
11 Sep 202033.4433.8832.6833.2533.25712,500
10 Sep 202034.1434.5132.9033.0433.04986,600
09 Sep 202034.8134.8133.5234.1334.131,190,000
08 Sep 202034.9835.3834.2034.2534.251,319,200
04 Sep 202035.8836.3834.7536.0836.08750,400
03 Sep 202037.4937.4935.6836.1736.171,471,100
02 Sep 202038.3238.8737.2537.9337.93839,700
01 Sep 202037.9338.4936.9238.4538.451,417,500
31 Aug 202037.6239.0337.2637.3037.302,216,800
28 Aug 202036.1438.7036.1438.4938.491,517,900
27 Aug 202035.9136.5535.8336.2736.271,412,900
26 Aug 202035.4936.3035.3636.2036.201,247,300
25 Aug 202034.8036.0434.6835.8835.881,490,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...