Weibo Corporation (WB)
NASDAQ: WB
· Real-Time Price · USD
11.71
0.17 (1.47%)
At close: Sep 05, 2025, 3:59 PM
11.71
0.00%
After-hours: Sep 05, 2025, 07:10 PM EDT
WB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.66 | 11.71 | 11.54 | 11.71 | 11.71 | 1.47% | 721,277 |
| 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 |
| Aug 28, 2025 | 11.17 | 11.31 | 11.11 | 11.17 | 11.17 | 0.00% | 1,403,660 |
| Aug 27, 2025 | 10.95 | 11.17 | 10.89 | 11.17 | 11.17 | -1.33% | 923,849 |
| Aug 26, 2025 | 11.52 | 11.58 | 11.29 | 11.32 | 11.32 | -1.99% | 716,300 |
| Aug 25, 2025 | 11.53 | 11.76 | 11.51 | 11.55 | 11.55 | 0.61% | 1,804,211 |
| Aug 22, 2025 | 11.49 | 11.66 | 11.45 | 11.48 | 11.48 | 1.77% | 1,062,615 |
| Aug 21, 2025 | 11.22 | 11.39 | 11.13 | 11.28 | 11.28 | 1.08% | 641,500 |
| Aug 20, 2025 | 11.22 | 11.28 | 11.07 | 11.16 | 11.16 | -0.45% | 1,149,317 |
| Aug 19, 2025 | 11.93 | 11.95 | 11.20 | 11.21 | 11.21 | -6.11% | 2,510,200 |
| Aug 18, 2025 | 11.72 | 11.97 | 11.61 | 11.94 | 11.94 | 3.38% | 2,625,515 |
| Aug 15, 2025 | 11.56 | 11.79 | 11.22 | 11.55 | 11.55 | 0.96% | 2,782,543 |
| Aug 14, 2025 | 10.54 | 11.51 | 10.30 | 11.44 | 11.44 | 11.28% | 5,532,100 |
| Aug 13, 2025 | 10.41 | 10.47 | 10.15 | 10.28 | 10.28 | 1.78% | 1,902,200 |
| Aug 12, 2025 | 9.79 | 10.13 | 9.79 | 10.10 | 10.10 | 3.80% | 664,230 |
| Aug 11, 2025 | 9.99 | 10.01 | 9.70 | 9.73 | 9.73 | -1.62% | 615,243 |
| Aug 8, 2025 | 9.70 | 9.95 | 9.65 | 9.89 | 9.89 | 1.75% | 902,881 |