WeRide Inc. (WRD)
14.52
-0.84 (-5.47%)
At close: Mar 28, 2025, 3:59 PM
14.50
-0.11%
After-hours: Mar 28, 2025, 06:58 PM EDT
WRD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.48 | 15.59 | 14.23 | 14.52 | -0.84 | -5.47% | 849,834 |
| Mar 27, 2025 | 14.81 | 15.64 | 14.20 | 15.36 | 0.41 | 2.74% | 1,473,700 |
| Mar 26, 2025 | 16.09 | 16.25 | 14.89 | 14.95 | -1.16 | -7.20% | 1,124,800 |
| Mar 25, 2025 | 16.46 | 16.60 | 15.85 | 16.11 | -0.40 | -2.42% | 714,800 |
| Mar 24, 2025 | 16.30 | 16.86 | 15.91 | 16.51 | 0.63 | 3.97% | 1,818,000 |
| Mar 21, 2025 | 15.60 | 15.98 | 15.40 | 15.88 | -0.08 | -0.50% | 682,900 |
| Mar 20, 2025 | 16.41 | 16.57 | 15.71 | 15.96 | -0.84 | -5.00% | 888,100 |
| Mar 19, 2025 | 16.90 | 17.20 | 16.61 | 16.80 | 0.02 | 0.12% | 970,800 |
| Mar 18, 2025 | 17.70 | 17.77 | 16.66 | 16.78 | -1.23 | -6.83% | 1,285,800 |
| Mar 17, 2025 | 18.68 | 20.50 | 18.00 | 18.01 | -0.39 | -2.12% | 3,832,900 |
| Mar 14, 2025 | 16.38 | 19.25 | 15.55 | 18.40 | 2.13 | 13.09% | 7,906,700 |
| Mar 13, 2025 | 16.45 | 16.75 | 15.77 | 16.27 | -0.31 | -1.87% | 1,593,100 |
| Mar 12, 2025 | 16.50 | 17.40 | 16.36 | 16.58 | 0.27 | 1.66% | 2,370,400 |
| Mar 11, 2025 | 15.76 | 17.04 | 15.67 | 16.31 | 0.30 | 1.87% | 2,827,000 |
| Mar 10, 2025 | 15.99 | 16.48 | 15.36 | 16.01 | -0.38 | -2.32% | 1,642,800 |
| Mar 7, 2025 | 16.50 | 16.64 | 15.60 | 16.39 | 0.44 | 2.76% | 2,530,300 |
| Mar 6, 2025 | 17.15 | 17.21 | 15.85 | 15.95 | -1.85 | -10.39% | 2,557,100 |
| Mar 5, 2025 | 18.00 | 18.87 | 17.12 | 17.80 | 0.92 | 5.45% | 4,555,200 |
| Mar 4, 2025 | 16.75 | 17.92 | 16.04 | 16.88 | -0.72 | -4.09% | 2,531,900 |
| Mar 3, 2025 | 20.37 | 20.50 | 16.97 | 17.60 | -2.35 | -11.78% | 2,350,400 |
| Feb 28, 2025 | 18.99 | 20.49 | 18.78 | 19.95 | 0.12 | 0.61% | 1,972,800 |
| Feb 27, 2025 | 24.15 | 24.25 | 19.51 | 19.83 | -3.51 | -15.04% | 2,636,200 |
| Feb 26, 2025 | 22.59 | 24.55 | 22.05 | 23.34 | 1.01 | 4.52% | 2,816,000 |
| Feb 25, 2025 | 23.52 | 23.52 | 20.62 | 22.33 | -1.72 | -7.15% | 3,402,400 |
| Feb 24, 2025 | 28.16 | 28.17 | 23.88 | 24.05 | -0.37 | -1.52% | 7,114,300 |
| Feb 21, 2025 | 29.60 | 30.05 | 23.20 | 24.42 | -3.17 | -11.49% | 5,184,800 |
| Feb 20, 2025 | 33.01 | 33.10 | 27.51 | 27.59 | -6.42 | -18.88% | 3,835,500 |
| Feb 19, 2025 | 38.70 | 38.99 | 33.00 | 34.01 | -6.39 | -15.82% | 4,642,900 |
| Feb 18, 2025 | 42.52 | 44.00 | 38.70 | 40.40 | 8.90 | 28.25% | 10,528,600 |
| Feb 14, 2025 | 35.73 | 42.24 | 27.53 | 31.50 | 14.33 | 83.46% | 21,075,400 |
| Feb 13, 2025 | 16.70 | 17.38 | 16.18 | 17.17 | 0.61 | 3.68% | 105,900 |
| Feb 12, 2025 | 16.05 | 16.80 | 15.60 | 16.56 | 0.66 | 4.15% | 99,579 |
| Feb 11, 2025 | 15.80 | 16.35 | 15.51 | 15.90 | -0.09 | -0.56% | 47,976 |
| Feb 10, 2025 | 16.25 | 16.90 | 15.16 | 15.99 | 0.05 | 0.31% | 99,944 |
| Feb 7, 2025 | 16.63 | 16.65 | 15.56 | 15.94 | 0.01 | 0.06% | 102,000 |
| Feb 6, 2025 | 14.75 | 16.02 | 14.56 | 15.93 | 2.13 | 15.43% | 142,703 |
| Feb 5, 2025 | 14.50 | 14.58 | 13.80 | 13.80 | -0.78 | -5.35% | 43,725 |
| Feb 4, 2025 | 14.64 | 14.80 | 14.23 | 14.58 | 0.26 | 1.82% | 25,625 |
| Feb 3, 2025 | 14.25 | 14.99 | 13.85 | 14.32 | -0.37 | -2.52% | 52,648 |
| Jan 31, 2025 | 15.14 | 15.22 | 14.65 | 14.69 | -0.26 | -1.74% | 24,430 |
| Jan 30, 2025 | 15.38 | 15.40 | 14.46 | 14.95 | -0.24 | -1.58% | 68,399 |
| Jan 29, 2025 | 14.74 | 15.50 | 14.68 | 15.19 | 0.65 | 4.47% | 48,653 |
| Jan 28, 2025 | 14.45 | 15.20 | 14.35 | 14.54 | 0.19 | 1.32% | 33,855 |
| Jan 27, 2025 | 15.50 | 16.28 | 14.30 | 14.35 | -0.97 | -6.33% | 90,888 |
| Jan 24, 2025 | 15.50 | 15.50 | 14.64 | 15.32 | 0.82 | 5.66% | 95,570 |
| Jan 23, 2025 | 14.00 | 15.50 | 13.51 | 14.50 | 0.59 | 4.24% | 187,662 |
| Jan 22, 2025 | 13.33 | 14.23 | 12.81 | 13.91 | 1.09 | 8.50% | 86,454 |
| Jan 21, 2025 | 13.25 | 13.25 | 12.50 | 12.82 | -0.43 | -3.25% | 30,490 |
| Jan 17, 2025 | 12.70 | 13.60 | 12.70 | 13.25 | 0.63 | 4.99% | 62,492 |
| Jan 16, 2025 | 12.72 | 12.95 | 12.48 | 12.62 | 0.16 | 1.28% | 19,633 |