UK Markets closed

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
33.47+1.49 (+4.66%)
As of 02:31PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202133.5333.5330.4133.4733.471,357,156
06 Dec 202132.1933.0831.6531.9831.981,657,300
03 Dec 202133.5333.6130.3832.1832.183,073,000
02 Dec 202137.3537.4333.5034.3634.363,660,600
01 Dec 202139.8440.2235.9836.0036.006,404,800
30 Nov 202139.8640.7939.5039.8139.812,973,200
29 Nov 202141.9942.6039.4039.6139.614,993,000
26 Nov 202142.0942.9141.5942.7942.79857,200
24 Nov 202143.8243.8242.0143.0343.032,107,600
23 Nov 202141.8144.0441.5743.9643.962,099,000
22 Nov 202141.4542.7040.7342.3842.382,059,200
19 Nov 202141.8042.5541.2141.9741.97544,300
18 Nov 202141.9942.6541.2041.7641.761,498,700
17 Nov 202143.9244.0041.8543.3443.341,287,400
16 Nov 202144.4644.5043.3044.1644.16839,300
15 Nov 202146.5546.5543.3444.0244.021,443,600
12 Nov 202146.3046.4945.2546.3446.341,094,400
11 Nov 202148.1049.3045.7046.1146.113,045,700
10 Nov 202143.7045.8543.6444.0844.081,007,500
09 Nov 202144.0344.6243.0743.4443.44800,200
08 Nov 202144.9544.9543.8043.9743.971,296,800
05 Nov 202143.5444.2843.1943.2243.221,473,000
04 Nov 202145.0046.0743.5043.5343.53483,000
03 Nov 202144.5045.0844.3144.7544.75820,700
02 Nov 202145.6045.7643.7243.7743.771,327,900
01 Nov 202144.8446.5244.6446.3046.30596,600
29 Oct 202145.3145.7644.5544.9844.98522,400
28 Oct 202146.3046.4845.5245.8645.86885,100
27 Oct 202147.5948.3846.0846.6046.601,244,100
26 Oct 202149.7649.7647.6447.6647.661,161,200
25 Oct 202150.6350.9149.5150.1250.12775,800
22 Oct 202150.9152.0549.6450.2950.291,705,800
21 Oct 202150.3551.0049.8450.7250.72464,100
20 Oct 202149.6350.9148.7750.8850.88814,800
19 Oct 202149.1549.8848.5449.1449.14843,400
18 Oct 202148.0149.1747.9049.1549.15384,500
15 Oct 202148.2348.8447.4147.9247.92369,900
14 Oct 202148.4549.0248.2648.4648.46398,500
13 Oct 202149.0649.3948.7249.3949.39441,700
12 Oct 202148.5148.8648.1948.7148.71273,600
11 Oct 202149.0949.3748.0048.1148.11493,000
08 Oct 202147.6249.0547.5048.5648.56879,800
07 Oct 202146.6748.2946.2947.7047.701,086,400
06 Oct 202144.9045.5644.6245.0345.03451,200
05 Oct 202145.4445.7844.9045.4445.44771,600
04 Oct 202145.6546.1445.0245.3845.38486,000
01 Oct 202147.4247.5345.6046.1446.14447,300
30 Sept 202146.4648.1846.3647.4947.49906,100
29 Sept 202146.7047.3546.2946.3446.34435,900
28 Sept 202146.8147.4646.2146.5946.591,061,700
27 Sept 202146.8447.4845.7047.0347.031,460,400
24 Sept 202147.8247.9246.2646.9146.911,195,300
23 Sept 202149.6249.8848.4148.7448.74585,700
22 Sept 202149.0050.4248.7949.8049.80670,500
21 Sept 202149.1949.8348.7748.7948.79451,400
20 Sept 202149.8650.1348.3649.0849.08803,200
17 Sept 202151.6451.7250.4350.8650.861,301,400
16 Sept 202152.1152.5551.4851.5251.52489,700
15 Sept 202151.3752.3150.3452.1252.12888,200
14 Sept 202151.6052.1051.0051.6651.66508,100
13 Sept 202153.0653.0651.7952.0352.03422,700
10 Sept 202154.5555.2753.3853.5453.54505,800
09 Sept 202152.2153.7852.0253.6753.67511,500
08 Sept 202154.1054.7052.4353.5553.55733,100
07 Sept 202154.1255.1153.1354.1054.10709,900
03 Sept 202153.0553.8952.6353.8753.87531,400
02 Sept 202153.0853.5851.8553.1453.141,069,900
01 Sept 202151.2653.4151.1852.7452.741,415,900
31 Aug 202149.4450.5648.6150.5250.521,630,200
30 Aug 202147.5049.6346.8149.0149.011,534,500
27 Aug 202149.5250.4146.2648.6848.683,715,400
26 Aug 202154.0054.7853.7554.5254.52536,400
25 Aug 202153.4554.2152.7453.6753.67811,900
24 Aug 202152.2654.4552.2654.2154.211,746,900
23 Aug 202150.7451.3748.9451.1351.131,667,000
20 Aug 202148.1650.6648.0549.8949.891,996,800
19 Aug 202147.1048.2046.1247.6047.602,351,800
18 Aug 202148.2748.6944.5948.0148.012,900,100
17 Aug 202148.4248.6445.1046.3546.352,594,400
16 Aug 202151.7351.7349.5550.7650.76695,800
13 Aug 202154.2254.5151.7452.6552.651,512,900
12 Aug 202155.1955.4354.3154.6954.691,540,900
11 Aug 202155.8055.8054.6655.5255.52442,700
10 Aug 202156.6256.7654.3455.5355.53449,000
09 Aug 202156.5056.5054.6156.0156.01458,200
06 Aug 202156.4357.2855.3855.6755.67300,000
05 Aug 202156.6056.8454.9256.5856.58385,800
04 Aug 202156.9858.2456.5156.8556.85307,600
03 Aug 202156.3457.0356.0456.5856.58359,200
02 Aug 202156.8657.8856.1957.5057.50579,400
30 Jul 202153.7456.5853.6056.4056.40703,800
29 Jul 202156.1257.3754.2555.8055.80980,200
28 Jul 202154.3856.1152.9455.6255.621,527,800
27 Jul 202154.8355.6151.2551.9051.901,902,800
26 Jul 202156.1258.5155.0556.5956.591,280,000
23 Jul 202159.6060.6058.7359.2059.201,345,700
22 Jul 202161.5261.8060.5161.6361.63517,400
21 Jul 202160.5362.0060.0561.7861.78727,300
20 Jul 202160.7760.8659.6960.6760.67544,300
19 Jul 202159.6460.7658.6560.3960.39603,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...