WeRide Inc. (WRD)
NASDAQ: WRD
· Real-Time Price · USD
9.39
-0.50 (-5.06%)
At close: Aug 19, 2025, 3:59 PM
9.26
-1.38%
Pre-market: Aug 20, 2025, 05:03 AM EDT
WRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 9.90 | 10.06 | 9.30 | 9.39 | 9.39 | -5.06% | 5,862,011 |
| Aug 18, 2025 | 9.96 | 10.02 | 9.60 | 9.89 | 9.89 | -0.30% | 3,878,725 |
| Aug 15, 2025 | 9.87 | 10.10 | 9.68 | 9.92 | 9.92 | 2.80% | 8,422,129 |
| Aug 14, 2025 | 9.50 | 9.72 | 9.36 | 9.65 | 9.65 | -3.21% | 4,409,005 |
| Aug 13, 2025 | 9.30 | 9.99 | 9.15 | 9.97 | 9.97 | 7.09% | 10,893,000 |
| Aug 12, 2025 | 8.88 | 9.34 | 8.62 | 9.31 | 9.31 | 5.80% | 6,328,001 |
| Aug 11, 2025 | 9.16 | 9.24 | 8.79 | 8.80 | 8.80 | -4.24% | 4,594,800 |
| Aug 8, 2025 | 9.31 | 9.34 | 8.89 | 9.19 | 9.19 | 0.11% | 5,016,500 |
| Aug 7, 2025 | 8.73 | 9.33 | 8.73 | 9.18 | 9.18 | 5.88% | 7,936,224 |
| Aug 6, 2025 | 8.77 | 8.89 | 8.62 | 8.67 | 8.67 | -0.12% | 4,760,100 |
| Aug 5, 2025 | 8.73 | 8.73 | 8.50 | 8.68 | 8.68 | -0.23% | 4,675,934 |
| Aug 4, 2025 | 8.84 | 8.89 | 8.63 | 8.70 | 8.70 | 0.58% | 5,591,200 |
| Aug 1, 2025 | 8.92 | 8.92 | 8.40 | 8.65 | 8.65 | -5.77% | 7,975,900 |
| Jul 31, 2025 | 10.17 | 10.21 | 9.03 | 9.18 | 9.18 | -1.82% | 17,005,727 |
| Jul 30, 2025 | 9.79 | 9.81 | 9.15 | 9.35 | 9.35 | -6.03% | 7,760,224 |
| Jul 29, 2025 | 10.22 | 10.28 | 9.79 | 9.95 | 9.95 | -3.02% | 10,960,200 |
| Jul 28, 2025 | 11.00 | 11.50 | 10.11 | 10.26 | 10.26 | -0.77% | 16,782,025 |
| Jul 25, 2025 | 10.17 | 10.55 | 10.04 | 10.34 | 10.34 | 0.19% | 8,814,441 |
| Jul 24, 2025 | 9.97 | 10.43 | 9.92 | 10.32 | 10.32 | 3.30% | 12,127,000 |
| Jul 23, 2025 | 9.67 | 10.12 | 9.59 | 9.99 | 9.99 | 5.38% | 11,538,500 |