UK markets close in 2 minutes

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.93-0.13 (-1.61%)
As of 11:28AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20248.148.147.937.937.93865,077
18 Apr 20247.858.117.808.068.062,378,400
17 Apr 20247.807.977.737.777.771,094,900
16 Apr 20247.637.817.597.707.702,387,900
15 Apr 20247.668.007.587.687.683,362,300
12 Apr 20248.108.127.607.637.633,291,200
11 Apr 20248.308.418.008.208.202,133,700
11 Apr 20240.82 Dividend
10 Apr 20249.219.268.808.948.124,613,700
09 Apr 20248.919.188.869.108.274,289,900
08 Apr 20248.859.018.768.787.972,299,200
05 Apr 20249.149.148.758.787.971,762,000
04 Apr 20249.459.549.029.038.202,030,500
03 Apr 20249.359.489.279.458.581,112,600
02 Apr 20249.399.569.369.448.571,191,800
01 Apr 20249.319.659.309.418.551,637,300
28 Mar 20249.369.579.059.098.262,632,500
27 Mar 20249.109.688.939.508.633,216,300
26 Mar 20248.949.208.909.138.293,163,900
25 Mar 20248.698.958.648.918.091,964,700
22 Mar 20248.938.938.598.617.823,750,100
21 Mar 20249.309.309.089.088.251,834,400
20 Mar 20249.399.489.209.438.572,416,800
19 Mar 20249.509.509.069.318.462,856,000
18 Mar 20249.749.909.419.438.572,285,600
15 Mar 20249.399.939.369.919.002,206,000
14 Mar 202410.2910.299.249.518.644,930,800
13 Mar 20249.749.969.659.708.812,312,300
12 Mar 20249.629.899.599.688.792,140,600
11 Mar 20249.319.719.259.258.401,823,400
08 Mar 20249.009.288.999.018.181,656,300
07 Mar 20248.649.038.609.008.171,815,100
06 Mar 20248.628.958.578.777.972,180,100
05 Mar 20248.208.528.088.327.562,584,100
04 Mar 20249.109.118.298.317.553,090,000
01 Mar 20249.249.379.119.148.301,202,000
29 Feb 20249.179.419.069.128.2810,622,900
28 Feb 20249.389.419.139.138.291,594,300
27 Feb 20249.369.719.179.678.783,477,100
26 Feb 20249.119.319.069.238.381,187,100
23 Feb 20249.239.279.059.218.371,410,400
22 Feb 20249.389.399.059.228.371,833,100
21 Feb 20249.599.599.199.318.461,920,600
20 Feb 20249.179.318.949.318.461,755,100
16 Feb 20249.509.749.279.308.451,543,900
15 Feb 20249.349.489.259.378.511,654,700
14 Feb 20248.979.298.949.298.443,522,700
13 Feb 20249.089.138.748.777.971,627,600
12 Feb 20248.909.258.879.248.391,182,200
09 Feb 20248.958.958.698.818.001,402,700
08 Feb 20248.889.088.668.948.121,967,100
07 Feb 20248.738.968.588.948.121,298,700
06 Feb 20248.729.168.729.048.213,078,700
05 Feb 20248.538.568.268.337.573,934,200
02 Feb 20248.408.538.398.447.672,299,600
01 Feb 20248.198.608.178.527.741,675,500
31 Jan 20248.008.327.858.107.361,749,600
30 Jan 20248.158.238.098.107.36799,700
29 Jan 20248.298.318.158.267.50944,600
26 Jan 20248.368.458.158.327.561,244,000
25 Jan 20248.718.808.458.527.742,349,900
24 Jan 20249.099.138.668.677.871,780,200
23 Jan 20248.839.298.528.657.862,846,800
22 Jan 20247.908.427.858.377.603,415,500
19 Jan 20248.008.217.848.127.382,294,700
18 Jan 20248.398.398.168.237.482,598,300
17 Jan 20248.358.368.128.277.513,841,700
16 Jan 20248.928.998.568.617.822,020,500
12 Jan 20249.219.479.029.038.201,419,800
11 Jan 20249.339.358.789.138.293,484,900
10 Jan 20249.629.769.559.558.67997,000
09 Jan 20249.859.879.539.628.741,944,000
08 Jan 20249.8810.079.669.939.021,159,300
05 Jan 202410.3310.4310.0310.119.181,125,200
04 Jan 202410.4910.5310.3610.429.461,190,700
03 Jan 202410.4110.6710.3010.559.582,454,300
02 Jan 202410.7410.8710.4510.539.561,567,100
29 Dec 202310.8711.0310.8110.959.952,310,000
28 Dec 202310.7011.0110.6610.869.861,682,500
27 Dec 202310.4810.6910.3810.489.521,418,900
26 Dec 202310.4310.5610.3810.449.481,702,000
22 Dec 202310.1910.6510.1910.439.472,392,100
21 Dec 202310.2110.5210.1410.509.542,599,200
20 Dec 202310.1010.3410.0310.039.114,056,800
19 Dec 20239.9510.409.9410.239.293,245,700
18 Dec 20239.9910.119.949.959.041,347,400
15 Dec 202310.1210.189.979.999.072,477,900
14 Dec 20239.8210.079.819.989.062,171,400
13 Dec 20239.639.839.549.828.922,175,800
12 Dec 20239.609.799.609.638.751,664,800
11 Dec 20239.609.769.419.578.691,728,400
08 Dec 20239.569.819.519.578.694,139,700
07 Dec 20239.529.779.499.648.763,730,900
06 Dec 20239.409.599.349.528.654,471,600
05 Dec 20239.509.559.099.318.464,857,700
04 Dec 20239.809.849.599.628.744,255,400
01 Dec 20239.9510.159.729.929.016,021,000
30 Nov 202310.5110.549.6210.119.1813,197,800
29 Nov 202311.5811.6811.3011.3210.28897,300
28 Nov 202311.9311.9311.6411.6910.62908,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...