Weibo Corporation (WB)
9.46
-0.01 (-0.11%)
At close: Apr 01, 2025, 3:59 PM
9.50
0.49%
Pre-market: Apr 02, 2025, 09:01 AM EDT
Weibo Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.51 | 9.53 | 9.32 | 9.45 | -0.02 | -0.21% | 1,364,374 |
| Mar 31, 2025 | 9.38 | 9.49 | 9.21 | 9.47 | 0.08 | 0.85% | 1,344,269 |
| Mar 28, 2025 | 9.95 | 9.95 | 9.37 | 9.39 | -0.62 | -6.19% | 2,140,418 |
| Mar 27, 2025 | 9.84 | 10.24 | 9.82 | 10.01 | 0.13 | 1.32% | 1,093,771 |
| Mar 26, 2025 | 9.91 | 9.99 | 9.69 | 9.88 | -0.03 | -0.30% | 1,354,064 |
| Mar 25, 2025 | 10.04 | 10.19 | 9.84 | 9.91 | -0.28 | -2.75% | 1,836,852 |
| Mar 24, 2025 | 10.35 | 10.35 | 9.94 | 10.19 | 0.07 | 0.69% | 2,599,224 |
| Mar 21, 2025 | 10.09 | 10.27 | 9.95 | 10.12 | -0.05 | -0.49% | 3,533,703 |
| Mar 20, 2025 | 10.38 | 10.38 | 10.12 | 10.17 | -0.53 | -4.95% | 2,327,931 |
| Mar 19, 2025 | 10.86 | 10.89 | 10.56 | 10.70 | -0.15 | -1.38% | 1,327,912 |
| Mar 18, 2025 | 11.00 | 11.11 | 10.64 | 10.85 | -0.05 | -0.46% | 1,753,925 |
| Mar 17, 2025 | 10.60 | 11.02 | 10.59 | 10.90 | 0.34 | 3.22% | 2,624,118 |
| Mar 14, 2025 | 10.71 | 10.76 | 10.38 | 10.56 | 0.14 | 1.34% | 1,958,947 |
| Mar 13, 2025 | 10.43 | 10.62 | 10.08 | 10.42 | -0.34 | -3.16% | 3,278,171 |
| Mar 12, 2025 | 10.56 | 10.84 | 10.55 | 10.76 | -0.21 | -1.91% | 1,062,600 |
| Mar 11, 2025 | 11.00 | 11.37 | 10.71 | 10.97 | 0.24 | 2.24% | 2,388,074 |
| Mar 10, 2025 | 10.91 | 10.93 | 10.55 | 10.73 | -0.19 | -1.74% | 1,474,757 |
| Mar 7, 2025 | 10.97 | 11.23 | 10.79 | 10.92 | 0.10 | 0.92% | 1,414,395 |
| Mar 6, 2025 | 10.93 | 10.98 | 10.67 | 10.82 | 0.15 | 1.41% | 1,881,042 |
| Mar 5, 2025 | 10.31 | 10.75 | 10.26 | 10.67 | 0.59 | 5.85% | 1,573,321 |
| Mar 4, 2025 | 9.95 | 10.16 | 9.77 | 10.08 | 0.22 | 2.23% | 1,159,289 |
| Mar 3, 2025 | 10.11 | 10.45 | 9.85 | 9.86 | -0.15 | -1.50% | 1,197,738 |
| Feb 28, 2025 | 10.27 | 10.31 | 10.00 | 10.01 | -0.52 | -4.94% | 2,034,200 |
| Feb 27, 2025 | 10.71 | 10.83 | 10.40 | 10.53 | -0.29 | -2.68% | 1,144,600 |
| Feb 26, 2025 | 10.83 | 11.20 | 10.73 | 10.82 | 0.21 | 1.98% | 1,169,300 |
| Feb 25, 2025 | 11.00 | 11.08 | 10.54 | 10.61 | -0.07 | -0.66% | 1,888,831 |
| Feb 24, 2025 | 11.08 | 11.10 | 10.56 | 10.68 | -0.66 | -5.82% | 1,752,503 |
| Feb 21, 2025 | 11.56 | 11.77 | 11.15 | 11.34 | 0.29 | 2.62% | 4,105,806 |
| Feb 20, 2025 | 10.73 | 11.15 | 10.66 | 11.05 | 0.55 | 5.24% | 3,642,400 |
| Feb 19, 2025 | 10.68 | 10.68 | 10.24 | 10.50 | -0.33 | -3.05% | 1,514,900 |
| Feb 18, 2025 | 11.21 | 11.21 | 10.33 | 10.83 | -0.27 | -2.43% | 2,466,119 |
| Feb 14, 2025 | 11.60 | 11.67 | 10.75 | 11.10 | 0.21 | 1.93% | 2,789,100 |
| Feb 13, 2025 | 10.40 | 10.89 | 10.25 | 10.89 | 0.41 | 3.91% | 1,601,100 |
| Feb 12, 2025 | 10.45 | 10.70 | 10.32 | 10.48 | 0.11 | 1.06% | 1,268,511 |
| Feb 11, 2025 | 10.52 | 10.59 | 10.22 | 10.37 | -0.54 | -4.95% | 1,793,983 |
| Feb 10, 2025 | 10.96 | 11.23 | 10.75 | 10.91 | 0.15 | 1.39% | 2,204,800 |
| Feb 7, 2025 | 10.92 | 11.15 | 10.60 | 10.76 | 0.02 | 0.19% | 1,719,023 |
| Feb 6, 2025 | 10.34 | 10.97 | 10.34 | 10.74 | 0.52 | 5.09% | 1,732,000 |
| Feb 5, 2025 | 10.01 | 10.31 | 9.93 | 10.22 | 0.06 | 0.59% | 788,544 |
| Feb 4, 2025 | 10.12 | 10.50 | 10.08 | 10.16 | 0.10 | 0.99% | 1,261,800 |
| Feb 3, 2025 | 9.62 | 10.12 | 9.56 | 10.06 | 0.24 | 2.44% | 865,019 |
| Jan 31, 2025 | 10.25 | 10.26 | 9.75 | 9.82 | -0.51 | -4.94% | 1,230,483 |
| Jan 30, 2025 | 10.04 | 10.47 | 10.04 | 10.33 | 0.39 | 3.92% | 965,640 |
| Jan 29, 2025 | 10.14 | 10.31 | 9.90 | 9.94 | -0.09 | -0.90% | 827,300 |
| Jan 28, 2025 | 9.83 | 10.05 | 9.61 | 10.03 | 0.20 | 2.03% | 629,800 |
| Jan 27, 2025 | 9.67 | 9.99 | 9.62 | 9.83 | 0.04 | 0.41% | 879,022 |
| Jan 24, 2025 | 9.43 | 9.81 | 9.37 | 9.79 | 0.45 | 4.82% | 1,047,549 |
| Jan 23, 2025 | 9.58 | 9.58 | 9.31 | 9.34 | -0.26 | -2.71% | 484,100 |
| Jan 22, 2025 | 9.43 | 9.72 | 9.39 | 9.60 | 0.07 | 0.73% | 564,100 |
| Jan 21, 2025 | 9.85 | 9.85 | 9.39 | 9.53 | -0.20 | -2.06% | 971,800 |