UK markets close in 5 hours 10 minutes

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.48+0.62 (+1.27%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202148.9949.5848.2249.4849.481,236,100
15 Apr 202150.4050.4048.7648.8648.86640,600
14 Apr 202150.0950.9749.4050.0250.021,070,100
13 Apr 202149.1150.6949.0649.7249.72920,900
12 Apr 202149.2549.4448.6249.1249.12560,700
09 Apr 202150.1550.3448.5649.3849.38912,300
08 Apr 202149.5150.3848.8550.3450.34877,700
07 Apr 202150.8650.8649.3449.4249.42912,800
06 Apr 202149.8051.2549.5051.0451.04740,500
05 Apr 202150.5950.5948.1449.5549.551,179,000
01 Apr 202151.1751.3948.9350.0150.011,425,900
31 Mar 202151.2251.4949.9150.4650.46917,900
30 Mar 202148.1251.1547.9950.7750.771,616,600
29 Mar 202148.9748.9746.7348.6948.693,153,200
26 Mar 202151.1152.6647.3649.2149.216,199,400
25 Mar 202149.6251.7949.1051.1851.181,859,600
24 Mar 202152.9253.1550.0851.0351.032,928,700
23 Mar 202152.0653.8051.6952.5252.521,984,300
22 Mar 202152.0152.8451.3752.4652.46984,400
19 Mar 202152.2653.9150.8152.2852.282,081,000
18 Mar 202150.8055.5049.8352.8052.805,130,800
17 Mar 202148.8850.5747.8650.4450.441,821,800
16 Mar 202151.2051.4249.4650.2550.251,265,400
15 Mar 202149.8851.5249.4750.8850.881,102,100
12 Mar 202151.7152.3751.0252.1152.11979,300
11 Mar 202152.9553.0952.4152.9552.951,284,600
10 Mar 202153.6953.8651.5952.0952.09863,100
09 Mar 202152.3053.2451.5252.9252.921,764,200
08 Mar 202153.0953.3850.8551.7751.771,706,100
05 Mar 202151.5954.3450.0653.9853.981,649,300
04 Mar 202154.9054.9051.1651.7751.772,309,800
03 Mar 202156.7957.6954.1655.3555.351,663,400
02 Mar 202156.1157.2655.8256.5456.54513,500
01 Mar 202156.3757.0855.7956.4956.49742,700
26 Feb 202156.3456.5053.8755.1755.172,101,200
25 Feb 202157.8059.5357.1957.3457.342,829,900
24 Feb 202157.8459.7257.5358.5358.53889,000
23 Feb 202156.2059.2654.2159.1159.111,558,800
22 Feb 202158.2060.4657.2158.3058.301,260,000
19 Feb 202159.3259.9458.6859.7059.702,050,800
18 Feb 202158.6259.0357.5158.6658.661,675,000
17 Feb 202160.3460.4656.2458.8558.851,749,500
16 Feb 202162.6063.5560.6760.9960.992,388,600
12 Feb 202157.2562.7757.2161.8261.821,705,700
11 Feb 202157.6659.2256.6558.7058.701,067,800
10 Feb 202156.3157.7055.0957.2757.271,277,400
09 Feb 202153.0056.0052.6354.9654.962,190,900
08 Feb 202151.0552.7750.8552.6652.661,297,800
05 Feb 202150.5252.1550.2051.0751.071,554,100
04 Feb 202150.0251.0049.1750.3650.361,291,300
03 Feb 202151.0251.2048.4049.1649.161,650,800
02 Feb 202147.4348.8246.8048.7248.721,111,200
01 Feb 202146.2547.8145.7747.1247.121,096,600
29 Jan 202146.9147.5045.1345.5845.581,948,300
28 Jan 202148.9049.5545.2147.0147.013,904,100
27 Jan 202146.4954.5745.2050.3850.386,356,300
26 Jan 202144.6347.0043.6446.9446.942,865,700
25 Jan 202143.2944.1442.3244.1144.112,147,700
22 Jan 202143.2243.6242.3742.9642.961,095,700
21 Jan 202143.0043.0641.8942.9442.94643,800
20 Jan 202142.6143.1542.0942.7142.711,033,700
19 Jan 202141.7442.0840.9641.5641.561,105,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...