WB - Weibo Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202048.2448.3246.3646.7946.793,601,600
16 Jan 202049.5149.8047.8448.0048.003,554,900
15 Jan 202050.7351.0749.5350.3750.371,375,600
14 Jan 202051.2151.6950.1150.4150.412,168,400
13 Jan 202047.8052.3347.6151.6951.694,358,600
10 Jan 202047.8848.2846.5246.8646.862,046,100
09 Jan 202049.4249.5147.6747.9747.971,872,700
08 Jan 202048.3449.4948.2749.0649.061,039,900
07 Jan 202049.8849.9448.4848.9048.901,093,600
06 Jan 202050.0050.0448.7349.2849.281,766,100
03 Jan 202049.6252.2049.6150.1350.132,228,700
02 Jan 202048.3051.4047.6351.0651.062,902,200
31 Dec 201946.3447.1846.2546.3546.35851,800
30 Dec 201946.9946.9946.2546.3446.34720,700
27 Dec 201948.0048.1046.7047.0747.07626,400
26 Dec 201947.1747.8646.9347.7747.77432,500
24 Dec 201947.3147.8746.9447.2147.21440,200
23 Dec 201946.0447.4345.8747.1247.121,231,400
20 Dec 201946.1846.8146.0746.2546.251,516,800
19 Dec 201946.1046.4145.4346.2746.271,140,200
18 Dec 201945.2646.1544.8046.1046.101,250,800
17 Dec 201945.2546.2444.5945.3545.351,185,700
16 Dec 201943.9345.7443.7844.9444.942,193,900
13 Dec 201943.9244.0943.2143.5343.531,267,500
12 Dec 201942.8443.9742.6043.5443.541,153,100
11 Dec 201943.0043.3042.7542.9142.911,581,900
10 Dec 201943.5243.7642.6742.9042.901,613,300
09 Dec 201944.0144.4643.6443.7743.77645,400
06 Dec 201944.2944.5043.7744.1744.171,107,800
05 Dec 201942.7244.5142.4243.8643.862,190,400
04 Dec 201943.0543.5042.5242.8242.821,082,300
03 Dec 201942.1443.0341.8842.9342.931,054,500
02 Dec 201942.9543.9542.7743.6143.611,191,300
29 Nov 201942.7243.1742.5142.8142.81762,600
27 Nov 201943.6243.9343.0143.3943.391,210,600
26 Nov 201942.7843.4742.4043.2543.251,766,600
25 Nov 201942.3843.1842.1042.7842.781,547,800
22 Nov 201941.6141.7140.7741.7041.701,671,500
21 Nov 201940.8041.5340.6041.4341.432,944,900
20 Nov 201941.0941.1939.8340.6640.663,474,200
19 Nov 201942.5642.5641.2041.6741.672,578,900
18 Nov 201943.3243.4041.4542.2542.253,614,500
15 Nov 201944.0144.4442.9143.5543.554,852,000
14 Nov 201945.7045.8543.0043.4443.4413,090,800
13 Nov 201952.9153.8652.1552.7852.781,411,400
12 Nov 201953.7854.0052.9953.4753.471,547,700
11 Nov 201953.5153.6752.0653.6153.611,338,300
08 Nov 201953.8155.5253.8154.6754.672,296,500
07 Nov 201953.1455.4352.4054.6554.652,573,200
06 Nov 201952.0152.1551.0551.6251.62971,900
05 Nov 201952.5653.1751.6152.3352.331,134,300
04 Nov 201952.7053.2951.6052.5452.542,305,400
01 Nov 201949.7950.8649.5750.7950.791,126,800
31 Oct 201949.0949.4748.7549.1949.19837,700
30 Oct 201949.3549.3548.0349.1649.16651,800
29 Oct 201949.5349.9148.6449.3649.361,365,800
28 Oct 201949.6150.9349.3150.0150.011,096,900
25 Oct 201948.2250.0648.2249.2149.211,228,700
24 Oct 201948.1348.7847.7548.3448.341,784,100
23 Oct 201948.2848.8847.1447.9747.971,425,400
22 Oct 201948.6249.2148.1848.6848.681,073,800
21 Oct 201948.2549.2048.0149.1149.111,275,300
18 Oct 201950.5451.0147.5047.5547.552,761,600
17 Oct 201951.1651.4950.0450.2550.251,393,000
16 Oct 201949.3552.5749.0450.9950.992,937,000
15 Oct 201948.9549.4148.5749.3249.32970,200
14 Oct 201948.1549.2048.1548.5748.57836,800
11 Oct 201948.5349.4948.1548.5248.521,492,500
10 Oct 201947.0848.2646.7347.7247.721,245,400
09 Oct 201946.7347.2046.3046.7946.791,042,600
08 Oct 201947.2548.0046.2746.2746.272,353,600
07 Oct 201947.5148.8547.2448.2048.201,822,700
04 Oct 201947.7348.0246.5047.5747.572,132,300
03 Oct 201944.2346.6743.7646.2046.201,666,300
02 Oct 201944.5244.5643.0943.9243.921,185,200
01 Oct 201944.8545.2243.4344.5644.56977,300
30 Sep 201945.5145.6944.7044.7544.751,321,300
27 Sep 201946.2146.4143.6344.5544.552,695,500
26 Sep 201946.8947.2045.5545.9845.981,090,700
25 Sep 201945.5846.9245.2146.7446.741,309,500
24 Sep 201947.7547.7545.0945.6145.611,469,600
23 Sep 201947.5347.9646.6047.5747.571,273,800
20 Sep 201949.5449.7847.7647.8347.831,943,800
19 Sep 201949.4051.5049.3549.4149.412,358,000
18 Sep 201949.5750.0048.1749.0149.011,456,700
17 Sep 201948.9949.8548.6449.7749.771,188,200
16 Sep 201949.8250.2649.3649.7949.791,257,300
13 Sep 201949.3850.6748.8650.1750.171,533,900
12 Sep 201949.8650.1048.4548.9748.971,846,200
11 Sep 201950.2050.4648.8549.8149.812,091,000
10 Sep 201948.9250.3848.6450.2150.212,689,500
09 Sep 201947.4650.4047.3249.6149.614,795,900
06 Sep 201946.1947.2146.0846.9046.901,582,700
05 Sep 201946.2346.7045.4946.2546.252,401,700
04 Sep 201943.7545.3343.6545.0045.004,153,600
03 Sep 201941.4044.1741.3243.4343.434,692,900
30 Aug 201942.0142.4840.9841.3741.371,252,500
29 Aug 201941.4542.7941.3241.6141.611,816,500
28 Aug 201940.2541.3939.6940.7640.761,240,800
27 Aug 201940.3641.1939.8040.3540.351,450,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...