Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
12.33
-0.06 (-0.48%)
At close: Sep 26, 2025, 4:00 PM EDT
12.48
+0.15 (1.22%)
After-hours: Sep 26, 2025, 7:27 PM EDT
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.31 | 12.35 | 12.01 | 12.33 | 12.33 | -0.48% | 1,074,903 |
| Sep 25, 2025 | 12.50 | 12.58 | 12.30 | 12.39 | 12.39 | -1.04% | 1,229,388 |
| Sep 24, 2025 | 12.28 | 12.58 | 12.27 | 12.52 | 12.52 | 4.16% | 1,106,109 |
| Sep 23, 2025 | 12.21 | 12.26 | 11.94 | 12.02 | 12.02 | -2.12% | 911,060 |
| Sep 22, 2025 | 12.33 | 12.48 | 12.25 | 12.28 | 12.28 | -2.00% | 1,037,627 |
| Sep 19, 2025 | 12.36 | 12.89 | 12.36 | 12.53 | 12.53 | 1.05% | 2,288,182 |
| Sep 18, 2025 | 12.62 | 12.71 | 12.26 | 12.40 | 12.40 | -2.82% | 1,543,602 |
| Sep 17, 2025 | 12.79 | 12.89 | 12.57 | 12.76 | 12.76 | 1.35% | 1,838,325 |
| Sep 16, 2025 | 12.70 | 12.78 | 12.34 | 12.59 | 12.59 | -0.87% | 2,222,986 |
| Sep 15, 2025 | 12.50 | 12.92 | 12.47 | 12.70 | 12.70 | 3.67% | 2,856,004 |
| Sep 12, 2025 | 12.05 | 12.27 | 11.89 | 12.25 | 12.25 | 2.85% | 1,499,188 |
| Sep 11, 2025 | 12.18 | 12.30 | 11.91 | 11.91 | 11.91 | -2.22% | 949,411 |
| Sep 10, 2025 | 12.30 | 12.32 | 11.97 | 12.18 | 12.18 | -0.73% | 1,603,463 |
| Sep 9, 2025 | 11.70 | 12.28 | 11.70 | 12.27 | 12.27 | 6.51% | 3,599,928 |
| Sep 8, 2025 | 11.88 | 12.00 | 11.51 | 11.52 | 11.52 | -1.62% | 882,957 |
| Sep 5, 2025 | 11.66 | 11.71 | 11.54 | 11.71 | 11.71 | 1.47% | 721,279 |
| 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% | 1,036,229 |
| 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 | - | 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% | 716,252 |
| 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% | 641,460 |
| 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% | 2,510,161 |
| 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% | 5,532,069 |
| Aug 13, 2025 | 10.41 | 10.47 | 10.15 | 10.28 | 10.28 | 1.78% | 1,902,183 |
| 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% | 378,570 |
| 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 | 9.58 | 9.38 | 9.50 | 9.50 | -1.45% | 528,156 |
| Jul 31, 2025 | 9.76 | 9.80 | 9.48 | 9.64 | 9.64 | -2.03% | 1,031,556 |
| 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% | 697,879 |
| 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% | 771,273 |
| 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% | 748,084 |
| 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 |