Weibo Corporation (WB)
NASDAQ: WB
· Real-Time Price · USD
12.33
-0.06 (-0.48%)
At close: Sep 26, 2025, 3:59 PM
12.33
0.00%
After-hours: Sep 26, 2025, 04:28 PM EDT
WB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.31 | 12.35 | 12.01 | 12.33 | 12.33 | -0.48% | 1,074,338 |
| Sep 25, 2025 | 12.50 | 12.58 | 12.30 | 12.39 | 12.39 | -1.04% | 1,229,388 |
| Sep 24, 2025 | 12.28 | 12.58 | 12.27 | 12.52 | 12.52 | 4.16% | 1,106,109 |
| Sep 23, 2025 | 12.21 | 12.26 | 11.94 | 12.02 | 12.02 | -2.12% | 911,100 |
| Sep 22, 2025 | 12.33 | 12.48 | 12.25 | 12.28 | 12.28 | -2.00% | 1,037,627 |
| Sep 19, 2025 | 12.36 | 12.89 | 12.36 | 12.53 | 12.53 | 1.05% | 2,288,200 |
| Sep 18, 2025 | 12.62 | 12.71 | 12.26 | 12.40 | 12.40 | -2.82% | 1,543,602 |
| Sep 17, 2025 | 12.79 | 12.89 | 12.57 | 12.76 | 12.76 | 1.35% | 1,838,325 |
| Sep 16, 2025 | 12.70 | 12.78 | 12.34 | 12.59 | 12.59 | -0.87% | 2,222,986 |
| Sep 15, 2025 | 12.50 | 12.92 | 12.47 | 12.70 | 12.70 | 3.67% | 2,856,004 |
| Sep 12, 2025 | 12.05 | 12.27 | 11.89 | 12.25 | 12.25 | 2.85% | 1,499,200 |
| Sep 11, 2025 | 12.18 | 12.30 | 11.91 | 11.91 | 11.91 | -2.22% | 949,411 |
| Sep 10, 2025 | 12.30 | 12.32 | 11.97 | 12.18 | 12.18 | -0.73% | 1,603,463 |
| Sep 9, 2025 | 11.70 | 12.28 | 11.70 | 12.27 | 12.27 | 6.51% | 3,599,928 |
| Sep 8, 2025 | 11.88 | 12.00 | 11.51 | 11.52 | 11.52 | -1.62% | 883,000 |
| Sep 5, 2025 | 11.66 | 11.71 | 11.54 | 11.71 | 11.71 | 1.47% | 721,300 |
| Sep 4, 2025 | 11.59 | 11.72 | 11.40 | 11.54 | 11.54 | -2.29% | 733,003 |
| Sep 3, 2025 | 11.21 | 11.83 | 11.20 | 11.81 | 11.81 | 4.79% | 1,042,029 |
| Sep 2, 2025 | 11.32 | 11.39 | 11.15 | 11.27 | 11.27 | -1.66% | 532,612 |
| Aug 29, 2025 | 11.30 | 11.60 | 11.24 | 11.46 | 11.46 | 2.60% | 960,019 |