Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
8.83
+0.29 (3.40%)
At close: May 12, 2025, 4:00 PM
8.83
0.00 (0.00%)
After-hours: May 12, 2025, 5:32 PM EDT
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 7.65 | 7.81 | 7.57 | 7.71 | 7.71 | 1.05% | 1,248,437 |
| Apr 14, 2025 | 7.74 | 7.97 | 7.61 | 7.63 | 7.63 | 0.39% | 1,823,495 |
| Apr 11, 2025 | 7.60 | 7.67 | 7.40 | 7.60 | 7.60 | 3.54% | 2,333,195 |
| Apr 10, 2025 | 7.58 | 7.65 | 7.18 | 7.34 | 7.34 | -4.30% | 3,403,142 |
| Apr 9, 2025 | 7.11 | 7.68 | 7.10 | 7.67 | 7.67 | -2.29% | 4,327,584 |
| Apr 8, 2025 | 8.57 | 8.69 | 7.67 | 7.85 | 7.09 | -5.76% | 5,062,119 |
| Apr 7, 2025 | 8.30 | 8.90 | 7.96 | 8.33 | 7.53 | -3.14% | 4,706,860 |
| Apr 4, 2025 | 8.84 | 8.93 | 8.31 | 8.60 | 7.77 | -6.22% | 2,687,678 |
| Apr 3, 2025 | 9.24 | 9.30 | 9.13 | 9.17 | 8.28 | -2.86% | 1,544,258 |
| Apr 2, 2025 | 9.54 | 9.61 | 9.33 | 9.44 | 8.53 | -0.11% | 1,072,279 |
| Apr 1, 2025 | 9.51 | 9.53 | 9.33 | 9.45 | 8.54 | -0.21% | 1,364,789 |
| Mar 31, 2025 | 9.38 | 9.50 | 9.21 | 9.47 | 8.56 | 0.85% | 1,344,269 |
| Mar 28, 2025 | 9.95 | 9.95 | 9.37 | 9.39 | 8.48 | -6.19% | 2,140,418 |
| Mar 27, 2025 | 9.84 | 10.24 | 9.82 | 10.01 | 9.04 | 1.32% | 1,093,771 |
| Mar 26, 2025 | 9.91 | 10.00 | 9.69 | 9.88 | 8.93 | -0.30% | 1,354,064 |
| Mar 25, 2025 | 10.04 | 10.19 | 9.84 | 9.91 | 8.95 | -2.75% | 1,836,852 |
| Mar 24, 2025 | 10.35 | 10.35 | 9.94 | 10.19 | 9.21 | 0.69% | 2,599,224 |
| Mar 21, 2025 | 10.09 | 10.27 | 9.95 | 10.12 | 9.14 | -0.49% | 3,533,703 |
| Mar 20, 2025 | 10.38 | 10.38 | 10.12 | 10.17 | 9.19 | -4.95% | 2,327,931 |
| Mar 19, 2025 | 10.86 | 10.89 | 10.56 | 10.70 | 9.67 | -1.38% | 1,327,912 |
| Mar 18, 2025 | 11.00 | 11.11 | 10.64 | 10.85 | 9.80 | -0.46% | 1,753,925 |
| Mar 17, 2025 | 10.60 | 11.02 | 10.59 | 10.90 | 9.85 | 3.27% | 2,624,118 |
| Mar 14, 2025 | 10.71 | 10.76 | 10.38 | 10.56 | 9.54 | 1.30% | 1,958,947 |
| Mar 13, 2025 | 10.43 | 10.62 | 10.08 | 10.42 | 9.41 | -3.16% | 3,278,171 |
| Mar 12, 2025 | 10.56 | 10.84 | 10.55 | 10.76 | 9.72 | -1.91% | 1,062,586 |
| Mar 11, 2025 | 11.00 | 11.37 | 10.71 | 10.97 | 9.91 | 2.24% | 2,388,074 |
| Mar 10, 2025 | 10.91 | 10.93 | 10.55 | 10.73 | 9.69 | -1.74% | 1,473,423 |
| Mar 7, 2025 | 10.97 | 11.23 | 10.79 | 10.92 | 9.87 | 0.92% | 1,414,395 |
| Mar 6, 2025 | 10.93 | 10.98 | 10.67 | 10.82 | 9.78 | 1.41% | 1,881,042 |
| Mar 5, 2025 | 10.31 | 10.75 | 10.26 | 10.67 | 9.64 | 5.85% | 1,573,321 |
| Mar 4, 2025 | 9.95 | 10.17 | 9.77 | 10.08 | 9.11 | 2.23% | 1,159,289 |
| Mar 3, 2025 | 10.11 | 10.45 | 9.85 | 9.86 | 8.91 | -1.50% | 1,197,738 |