How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

21.67

+0.21

(+0.98%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	20.97	21.28	20.34	20.56	20.56	984,900
23 May 2022	22.05	22.33	21.43	21.54	21.54	1,199,200
20 May 2022	21.88	22.49	21.50	21.67	21.67	1,280,000
19 May 2022	21.52	22.28	21.24	21.46	21.46	566,200
18 May 2022	21.33	22.20	21.23	21.50	21.50	703,100
17 May 2022	22.30	22.89	21.27	21.50	21.50	1,134,900
16 May 2022	21.00	21.89	20.86	21.19	21.19	787,500
13 May 2022	20.97	21.80	20.50	21.18	21.18	656,900
12 May 2022	19.81	20.57	19.62	20.34	20.34	1,121,800
11 May 2022	20.62	20.88	19.73	19.99	19.99	768,000
10 May 2022	20.25	20.61	19.59	20.24	20.24	1,022,400
09 May 2022	20.43	20.45	19.79	20.01	20.01	903,600
06 May 2022	21.65	21.78	20.64	20.81	20.81	511,300
05 May 2022	22.25	22.42	21.71	21.91	21.91	843,400
04 May 2022	22.16	22.71	21.53	22.68	22.68	738,800
03 May 2022	23.19	23.55	22.35	22.55	22.55	539,400
02 May 2022	22.91	23.36	22.42	22.83	22.83	3,008,700
29 Apr 2022	22.80	23.80	22.53	23.14	23.14	1,555,500
28 Apr 2022	21.26	21.38	20.64	21.25	21.25	648,800
27 Apr 2022	20.88	21.27	20.54	20.95	20.95	593,900
26 Apr 2022	21.02	21.08	20.29	20.62	20.62	1,434,900
25 Apr 2022	20.37	21.34	19.89	21.15	21.15	668,900
22 Apr 2022	21.14	21.80	20.82	20.95	20.95	1,172,000
21 Apr 2022	21.79	21.79	20.57	20.78	20.78	1,005,200
20 Apr 2022	22.63	22.70	21.64	22.00	22.00	470,100
19 Apr 2022	22.20	22.79	22.02	22.60	22.60	403,900
18 Apr 2022	22.40	22.95	22.02	22.51	22.51	677,600
14 Apr 2022	23.40	23.40	22.57	22.80	22.80	554,300
13 Apr 2022	23.69	23.81	23.18	23.43	23.43	630,900
12 Apr 2022	24.50	24.69	23.46	23.63	23.63	510,500
11 Apr 2022	24.35	25.38	23.79	24.00	24.00	783,900
08 Apr 2022	25.07	25.41	24.54	24.90	24.90	387,800
07 Apr 2022	25.80	26.20	24.50	24.86	24.86	580,900
06 Apr 2022	26.00	26.41	25.45	26.00	26.00	700,900
05 Apr 2022	26.71	27.51	26.17	26.49	26.49	820,400
04 Apr 2022	26.72	27.34	26.03	26.85	26.85	755,100
01 Apr 2022	26.18	26.70	25.09	25.62	25.62	1,087,100
31 Mar 2022	26.33	26.90	23.89	24.51	24.51	1,811,700
30 Mar 2022	24.96	25.58	24.53	24.68	24.68	632,600
29 Mar 2022	26.40	27.17	25.13	25.35	25.35	897,200
28 Mar 2022	25.75	26.47	25.33	25.88	25.88	674,700
25 Mar 2022	25.79	26.99	25.05	25.38	25.38	724,800
24 Mar 2022	25.58	27.20	25.56	26.66	26.66	944,000
23 Mar 2022	26.58	28.40	24.42	27.00	27.00	3,038,400
22 Mar 2022	26.99	27.80	26.30	27.16	27.16	1,421,000
21 Mar 2022	26.17	27.20	25.69	26.03	26.03	1,177,800
18 Mar 2022	24.32	27.83	24.32	26.91	26.91	2,675,700
17 Mar 2022	24.08	24.61	23.06	24.17	24.17	1,232,000
16 Mar 2022	24.98	25.98	23.63	25.52	25.52	2,838,200
15 Mar 2022	19.41	21.91	19.41	21.15	21.15	1,580,400
14 Mar 2022	19.40	21.23	18.62	20.06	20.06	1,550,800
11 Mar 2022	24.40	25.07	21.41	21.41	21.41	1,263,300
10 Mar 2022	25.02	25.05	24.23	24.46	24.46	732,300
09 Mar 2022	24.98	26.49	24.98	26.19	26.19	692,400
08 Mar 2022	24.15	25.44	23.81	25.11	25.11	1,026,600
07 Mar 2022	25.20	25.39	23.66	23.67	23.67	1,620,200
04 Mar 2022	26.86	27.40	25.55	25.78	25.78	1,074,100
03 Mar 2022	29.58	30.09	27.02	27.28	27.28	2,507,300
02 Mar 2022	27.07	27.70	26.47	27.42	27.42	1,804,200
01 Mar 2022	27.57	28.45	26.64	26.88	26.88	1,032,400
28 Feb 2022	27.82	28.22	27.06	27.43	27.43	693,500
25 Feb 2022	28.17	29.01	27.71	28.29	28.29	1,017,500
24 Feb 2022	27.14	28.12	26.85	28.07	28.07	1,865,900
23 Feb 2022	29.58	29.84	28.44	28.49	28.49	542,600
22 Feb 2022	29.97	30.43	29.00	29.19	29.19	732,400
18 Feb 2022	31.22	31.30	29.60	30.15	30.15	996,800
17 Feb 2022	31.70	32.46	31.45	31.79	31.79	628,600
16 Feb 2022	31.77	32.62	31.59	32.36	32.36	411,600
15 Feb 2022	31.12	32.11	31.12	32.10	32.10	516,300
14 Feb 2022	30.92	31.85	30.46	30.85	30.85	3,971,100
11 Feb 2022	31.80	31.80	30.97	31.25	31.25	879,300
10 Feb 2022	31.50	32.12	31.17	31.55	31.55	1,036,300
09 Feb 2022	32.61	32.86	32.15	32.50	32.50	669,800
08 Feb 2022	31.04	32.44	30.66	32.37	32.37	2,512,200
07 Feb 2022	32.32	32.94	30.54	31.03	31.03	1,250,400
04 Feb 2022	32.26	32.91	31.85	32.79	32.79	406,700
03 Feb 2022	32.73	33.03	31.88	32.02	32.02	660,800
02 Feb 2022	34.64	34.64	33.04	33.29	33.29	629,600
01 Feb 2022	34.20	35.16	33.88	34.71	34.71	452,000
31 Jan 2022	32.49	34.76	31.90	34.65	34.65	3,081,800
28 Jan 2022	30.91	31.85	30.39	30.91	30.91	2,245,300
27 Jan 2022	32.51	32.86	30.85	31.00	31.00	3,346,300
26 Jan 2022	33.78	34.03	31.98	32.15	32.15	2,061,300
25 Jan 2022	32.39	33.76	32.11	33.54	33.54	1,116,000
24 Jan 2022	32.58	33.28	31.34	33.02	33.02	2,659,100
21 Jan 2022	34.45	34.72	32.82	33.46	33.46	1,633,400
20 Jan 2022	35.22	36.44	34.41	34.64	34.64	3,371,300
19 Jan 2022	33.57	34.29	33.30	33.55	33.55	5,506,400
18 Jan 2022	33.74	34.38	33.09	33.47	33.47	711,700
14 Jan 2022	33.14	34.41	33.03	34.24	34.24	2,227,300
13 Jan 2022	34.24	34.85	32.93	33.10	33.10	1,633,300
12 Jan 2022	35.27	36.51	34.71	35.10	35.10	7,711,400
11 Jan 2022	33.14	34.36	32.71	34.35	34.35	1,341,000
10 Jan 2022	33.78	33.78	31.67	33.15	33.15	1,117,100
07 Jan 2022	33.73	35.20	33.36	33.43	33.43	2,246,400
06 Jan 2022	32.20	34.42	31.60	33.48	33.48	2,046,400
05 Jan 2022	30.82	32.68	30.48	31.98	31.98	4,511,600
04 Jan 2022	31.73	31.73	30.67	31.13	31.13	687,000
03 Jan 2022	31.49	32.45	31.08	31.81	31.81	1,633,500
31 Dec 2021	30.93	31.80	30.60	30.98	30.98	1,628,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,499.19-176.20(-0.74%)

How to survive and thrive during a cost of living crisis

Weibo Corporation (WB)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,499.19
-176.20(-0.74%)