Weibo Corporation (WB)
NASDAQ: WB
· Real-Time Price · USD
11.41
-0.03 (-0.26%)
At close: Aug 15, 2025, 12:41 PM
WB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.54 | 11.51 | 10.30 | 11.44 | 11.44 | 11.28% | 5,517,347 |
| 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 |
| Aug 7, 2025 | 9.80 | 9.88 | 9.71 | 9.72 | 9.72 | -0.31% | 382,939 |
| Aug 6, 2025 | 9.74 | 9.79 | 9.60 | 9.75 | 9.75 | -0.10% | 378,600 |
| Aug 5, 2025 | 9.71 | 9.80 | 9.64 | 9.76 | 9.76 | 1.46% | 1,111,828 |
| Aug 4, 2025 | 9.68 | 9.79 | 9.60 | 9.62 | 9.62 | 1.26% | 400,335 |
| Aug 1, 2025 | 9.50 | 9.57 | 9.38 | 9.50 | 9.50 | -1.45% | 528,200 |
| Jul 31, 2025 | 9.76 | 9.80 | 9.48 | 9.64 | 9.64 | -2.03% | 1,031,600 |
| Jul 30, 2025 | 10.11 | 10.19 | 9.81 | 9.84 | 9.84 | -3.62% | 878,632 |
| Jul 29, 2025 | 10.17 | 10.33 | 10.17 | 10.21 | 10.21 | 0.29% | 548,716 |
| Jul 28, 2025 | 10.19 | 10.36 | 10.11 | 10.18 | 10.18 | -0.10% | 697,900 |
| Jul 25, 2025 | 10.20 | 10.22 | 9.98 | 10.19 | 10.19 | -1.26% | 673,425 |
| Jul 24, 2025 | 10.54 | 10.64 | 10.28 | 10.32 | 10.32 | -2.73% | 771,300 |
| Jul 23, 2025 | 10.38 | 10.68 | 10.38 | 10.61 | 10.61 | 4.02% | 1,213,043 |
| Jul 22, 2025 | 10.13 | 10.27 | 10.06 | 10.20 | 10.20 | 0.59% | 748,100 |
| Jul 21, 2025 | 10.24 | 10.34 | 10.13 | 10.14 | 10.14 | -0.98% | 663,947 |
| Jul 18, 2025 | 10.17 | 10.35 | 10.14 | 10.24 | 10.24 | 1.09% | 772,312 |