UK markets close in 5 hours 24 minutes

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.62-0.83 (-1.87%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
24 Aug 202034.2134.9934.0134.7934.791,114,200
21 Aug 202033.7634.0933.4833.7933.79803,600
20 Aug 202033.2734.0833.2633.6233.62702,500
19 Aug 202033.7233.8032.9033.2633.26989,000
18 Aug 202033.7534.3533.5133.8933.891,120,400
17 Aug 202033.0234.2132.8333.6633.661,035,500
14 Aug 202034.3134.3132.5332.6832.681,938,100
13 Aug 202035.5635.9834.0634.1334.131,143,900
12 Aug 202035.5036.1435.0135.7235.72851,000
11 Aug 202035.3135.7234.8535.1035.10593,300
10 Aug 202034.3035.8934.3035.3635.361,254,800
07 Aug 202034.5335.3334.0534.3734.371,172,200
06 Aug 202036.0136.0234.4535.4935.49931,500
05 Aug 202035.4936.2435.3135.9435.94628,200
04 Aug 202034.9835.7134.9235.4735.47750,200
03 Aug 202034.8535.3534.5734.8534.85847,200
31 Jul 202034.4734.8034.0034.5634.56776,500
30 Jul 202033.9434.6433.9434.1534.15582,300
29 Jul 202034.2534.8333.9234.4434.44744,200
28 Jul 202033.3034.9333.1534.0934.091,837,900
27 Jul 202033.4633.8332.5033.1133.111,382,600
24 Jul 202033.1433.9332.6233.7233.721,088,100
23 Jul 202034.0834.0832.9733.3333.331,542,300
22 Jul 202035.9635.9933.3533.8833.883,347,200
21 Jul 202035.8837.0935.7636.2236.221,449,600
20 Jul 202035.2235.8635.1035.3635.36970,300
17 Jul 202035.8036.2435.2835.3635.36878,300
16 Jul 202035.4435.9934.5335.9035.901,937,600
15 Jul 202036.9637.0635.7335.9035.901,239,500
14 Jul 202036.6837.1535.7136.2836.281,597,700
13 Jul 202037.2838.7836.8336.8536.851,774,200
10 Jul 202038.1438.1936.9237.3937.391,335,000
09 Jul 202038.1238.8137.5538.1438.141,648,800
08 Jul 202039.9840.0037.9138.1638.163,343,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...