Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
9.67
+0.05 (0.52%)
At close: Jun 27, 2025, 4:00 PM
9.57
-0.10 (-1.03%)
After-hours: Jun 27, 2025, 5:55 PM EDT
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.64 | 9.74 | 9.55 | 9.67 | 9.67 | 0.52% | 557,779 |
| Jun 26, 2025 | 9.78 | 9.79 | 9.57 | 9.62 | 9.62 | -1.13% | 943,565 |
| Jun 25, 2025 | 9.84 | 9.84 | 9.68 | 9.73 | 9.73 | -0.82% | 605,812 |
| Jun 24, 2025 | 9.48 | 9.84 | 9.44 | 9.81 | 9.81 | 5.71% | 1,108,949 |
| Jun 23, 2025 | 9.40 | 9.44 | 9.27 | 9.28 | 9.28 | -1.17% | 1,259,357 |
| Jun 20, 2025 | 9.52 | 9.57 | 9.36 | 9.39 | 9.39 | -1.16% | 1,619,916 |
| Jun 18, 2025 | 9.54 | 9.55 | 9.43 | 9.50 | 9.50 | -1.14% | 697,851 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.60 | 9.61 | 9.61 | -1.74% | 671,507 |
| Jun 16, 2025 | 9.68 | 9.94 | 9.65 | 9.78 | 9.78 | 2.41% | 1,109,976 |
| Jun 13, 2025 | 9.53 | 9.65 | 9.49 | 9.55 | 9.55 | -1.44% | 1,064,155 |
| Jun 12, 2025 | 9.75 | 9.75 | 9.61 | 9.69 | 9.69 | -0.41% | 885,891 |
| Jun 11, 2025 | 9.81 | 10.03 | 9.71 | 9.73 | 9.73 | 0.62% | 1,397,534 |
| Jun 10, 2025 | 9.80 | 9.82 | 9.64 | 9.67 | 9.67 | -1.23% | 653,519 |
| Jun 9, 2025 | 9.76 | 9.92 | 9.70 | 9.79 | 9.79 | 1.45% | 1,745,497 |
| Jun 6, 2025 | 9.55 | 9.65 | 9.48 | 9.65 | 9.65 | 1.79% | 1,323,543 |
| Jun 5, 2025 | 9.57 | 9.63 | 9.42 | 9.48 | 9.48 | 0.11% | 882,935 |
| Jun 4, 2025 | 9.24 | 9.52 | 9.23 | 9.47 | 9.47 | 3.16% | 968,594 |
| Jun 3, 2025 | 9.20 | 9.29 | 9.14 | 9.18 | 9.18 | - | 732,018 |
| Jun 2, 2025 | 9.06 | 9.20 | 9.04 | 9.18 | 9.18 | 1.44% | 724,173 |
| May 30, 2025 | 9.12 | 9.12 | 8.91 | 9.05 | 9.05 | -1.74% | 1,194,400 |
| May 29, 2025 | 9.33 | 9.34 | 9.15 | 9.21 | 9.21 | 0.11% | 1,330,124 |
| May 28, 2025 | 9.24 | 9.28 | 9.18 | 9.20 | 9.20 | -0.65% | 1,092,186 |
| May 27, 2025 | 9.31 | 9.42 | 9.15 | 9.26 | 9.26 | -1.17% | 1,680,368 |
| May 23, 2025 | 9.21 | 9.50 | 9.21 | 9.37 | 9.37 | -0.43% | 1,891,839 |
| May 22, 2025 | 9.05 | 9.60 | 9.00 | 9.41 | 9.41 | 7.18% | 4,673,023 |
| May 21, 2025 | 8.79 | 8.90 | 8.55 | 8.78 | 8.78 | 4.28% | 3,908,322 |
| May 20, 2025 | 8.56 | 8.64 | 8.38 | 8.42 | 8.42 | -0.59% | 757,452 |
| May 19, 2025 | 8.49 | 8.50 | 8.34 | 8.47 | 8.47 | -0.35% | 1,194,459 |
| May 16, 2025 | 8.50 | 8.59 | 8.45 | 8.50 | 8.50 | 0.59% | 653,475 |
| May 15, 2025 | 8.59 | 8.61 | 8.43 | 8.45 | 8.45 | -3.10% | 677,830 |
| May 14, 2025 | 8.84 | 8.84 | 8.68 | 8.72 | 8.72 | 0.11% | 919,173 |
| May 13, 2025 | 8.63 | 8.81 | 8.57 | 8.71 | 8.71 | -1.36% | 1,025,912 |
| May 12, 2025 | 8.77 | 8.90 | 8.72 | 8.83 | 8.83 | 3.40% | 854,324 |
| May 9, 2025 | 8.61 | 8.79 | 8.52 | 8.54 | 8.54 | - | 828,397 |
| May 8, 2025 | 8.48 | 8.59 | 8.40 | 8.54 | 8.54 | 1.55% | 1,173,297 |
| May 7, 2025 | 8.60 | 8.72 | 8.36 | 8.41 | 8.41 | -2.44% | 950,438 |
| May 6, 2025 | 8.46 | 8.73 | 8.46 | 8.62 | 8.62 | 1.77% | 1,366,696 |
| May 5, 2025 | 8.28 | 8.52 | 8.27 | 8.47 | 8.47 | 1.44% | 747,019 |
| May 2, 2025 | 8.35 | 8.45 | 8.30 | 8.35 | 8.35 | 3.09% | 816,889 |
| May 1, 2025 | 8.16 | 8.16 | 8.05 | 8.10 | 8.10 | - | 405,356 |
| Apr 30, 2025 | 8.12 | 8.23 | 7.97 | 8.10 | 8.10 | -0.37% | 923,024 |
| Apr 29, 2025 | 8.15 | 8.19 | 8.07 | 8.13 | 8.13 | -0.61% | 587,794 |
| Apr 28, 2025 | 8.05 | 8.22 | 8.05 | 8.18 | 8.18 | 0.86% | 457,374 |
| Apr 25, 2025 | 8.10 | 8.20 | 8.04 | 8.11 | 8.11 | -1.10% | 588,684 |
| Apr 24, 2025 | 8.04 | 8.23 | 7.93 | 8.20 | 8.20 | 1.86% | 816,806 |
| Apr 23, 2025 | 7.92 | 8.18 | 7.92 | 8.05 | 8.05 | 2.94% | 1,198,593 |
| Apr 22, 2025 | 7.76 | 7.94 | 7.74 | 7.82 | 7.82 | 1.96% | 986,102 |
| Apr 21, 2025 | 7.59 | 7.69 | 7.44 | 7.67 | 7.67 | 0.79% | 982,521 |
| Apr 17, 2025 | 7.72 | 7.87 | 7.56 | 7.61 | 7.61 | 0.93% | 1,754,073 |
| Apr 16, 2025 | 7.59 | 7.59 | 7.45 | 7.54 | 7.54 | -2.20% | 2,194,690 |