WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
9.51
+0.15 (1.60%)
At close: Dec 5, 2025, 4:00 PM EST
9.54
+0.03 (0.32%)
After-hours: Dec 5, 2025, 7:59 PM EST
WeRide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.42 | 9.56 | 9.29 | 9.51 | 9.51 | 1.60% | 4,888,271 |
| Dec 4, 2025 | 9.20 | 9.38 | 8.96 | 9.36 | 9.36 | 2.63% | 3,969,124 |
| Dec 3, 2025 | 8.90 | 9.15 | 8.90 | 9.12 | 9.12 | 5.19% | 4,999,823 |
| Dec 2, 2025 | 8.63 | 8.83 | 8.56 | 8.67 | 8.67 | 2.00% | 4,497,857 |
| Dec 1, 2025 | 8.30 | 8.86 | 8.12 | 8.50 | 8.50 | 3.16% | 6,020,364 |
| Nov 28, 2025 | 8.04 | 8.35 | 8.03 | 8.24 | 8.24 | 2.49% | 2,804,765 |
| Nov 26, 2025 | 8.02 | 8.20 | 7.88 | 8.04 | 8.04 | 1.52% | 4,162,700 |
| Nov 25, 2025 | 8.22 | 8.28 | 7.82 | 7.92 | 7.92 | -4.12% | 6,211,485 |
| Nov 24, 2025 | 7.70 | 8.43 | 7.53 | 8.26 | 8.26 | 14.72% | 9,961,707 |
| Nov 21, 2025 | 7.05 | 7.37 | 6.87 | 7.20 | 7.20 | 1.84% | 6,254,088 |
| Nov 20, 2025 | 7.44 | 7.89 | 7.07 | 7.07 | 7.07 | -1.12% | 6,796,121 |
| Nov 19, 2025 | 7.05 | 7.38 | 7.00 | 7.15 | 7.15 | 0.42% | 4,688,171 |
| Nov 18, 2025 | 6.87 | 7.27 | 6.82 | 7.12 | 7.12 | - | 4,083,920 |
| Nov 17, 2025 | 7.20 | 7.39 | 6.98 | 7.12 | 7.12 | 1.28% | 5,213,419 |
| Nov 14, 2025 | 7.03 | 7.36 | 6.93 | 7.03 | 7.03 | -3.30% | 7,753,105 |
| Nov 13, 2025 | 7.80 | 7.89 | 7.26 | 7.27 | 7.27 | -8.32% | 6,652,039 |
| Nov 12, 2025 | 8.12 | 8.19 | 7.77 | 7.93 | 7.93 | -2.22% | 4,304,953 |
| Nov 11, 2025 | 8.00 | 8.17 | 7.95 | 8.11 | 8.11 | -0.73% | 3,979,271 |
| Nov 10, 2025 | 8.33 | 8.35 | 7.80 | 8.17 | 8.17 | 2.25% | 9,768,771 |
| Nov 7, 2025 | 8.10 | 8.18 | 7.44 | 7.99 | 7.99 | -6.66% | 12,707,252 |
| Nov 6, 2025 | 9.03 | 9.07 | 8.23 | 8.56 | 8.56 | -3.93% | 11,161,652 |
| Nov 5, 2025 | 9.60 | 9.61 | 8.90 | 8.91 | 8.91 | -5.26% | 11,735,248 |
| Nov 4, 2025 | 10.40 | 10.40 | 9.36 | 9.41 | 9.41 | -13.72% | 11,428,558 |
| Nov 3, 2025 | 10.72 | 11.15 | 10.50 | 10.90 | 10.90 | 2.16% | 7,317,849 |
| Oct 31, 2025 | 10.80 | 10.81 | 10.16 | 10.67 | 10.67 | 0.66% | 6,599,493 |
| Oct 30, 2025 | 10.83 | 10.97 | 10.55 | 10.60 | 10.60 | -4.50% | 4,017,237 |
| Oct 29, 2025 | 11.75 | 11.84 | 11.06 | 11.10 | 11.10 | -5.29% | 7,089,647 |
| Oct 28, 2025 | 11.50 | 12.13 | 11.20 | 11.72 | 11.72 | 5.02% | 14,216,175 |
| Oct 27, 2025 | 11.17 | 11.33 | 10.99 | 11.16 | 11.16 | 4.89% | 6,220,044 |
| Oct 24, 2025 | 10.35 | 10.98 | 10.32 | 10.64 | 10.64 | 5.14% | 7,009,266 |
| Oct 23, 2025 | 9.86 | 10.48 | 9.86 | 10.12 | 10.12 | 2.95% | 4,719,035 |
| Oct 22, 2025 | 10.13 | 10.13 | 9.40 | 9.83 | 9.83 | -3.44% | 8,461,953 |
| Oct 21, 2025 | 10.28 | 10.55 | 10.17 | 10.18 | 10.18 | -1.83% | 2,620,797 |
| Oct 20, 2025 | 10.32 | 10.57 | 10.30 | 10.37 | 10.37 | 2.67% | 3,799,169 |
| Oct 17, 2025 | 10.28 | 10.35 | 9.91 | 10.10 | 10.10 | -4.08% | 6,765,169 |
| Oct 16, 2025 | 11.15 | 11.16 | 10.35 | 10.53 | 10.53 | -4.88% | 5,783,112 |
| Oct 15, 2025 | 11.00 | 11.65 | 10.98 | 11.07 | 11.07 | 4.24% | 8,131,340 |
| Oct 14, 2025 | 10.43 | 10.68 | 9.99 | 10.62 | 10.62 | -1.30% | 7,022,005 |
| Oct 13, 2025 | 10.80 | 10.91 | 10.53 | 10.76 | 10.76 | 5.80% | 5,521,105 |
| Oct 10, 2025 | 11.97 | 12.18 | 10.16 | 10.17 | 10.17 | -15.04% | 16,826,520 |
| Oct 9, 2025 | 12.18 | 12.19 | 11.53 | 11.97 | 11.97 | -3.31% | 7,079,502 |
| Oct 8, 2025 | 11.30 | 12.41 | 11.26 | 12.38 | 12.38 | 12.04% | 13,064,560 |
| Oct 7, 2025 | 11.37 | 11.38 | 10.66 | 11.05 | 11.05 | -2.21% | 5,660,757 |
| Oct 6, 2025 | 11.16 | 11.66 | 11.12 | 11.30 | 11.30 | 3.01% | 8,168,628 |
| Oct 3, 2025 | 11.27 | 11.32 | 10.57 | 10.97 | 10.97 | -2.66% | 6,909,594 |
| Oct 2, 2025 | 10.52 | 11.28 | 10.43 | 11.27 | 11.27 | 9.21% | 10,085,599 |
| Oct 1, 2025 | 9.83 | 10.39 | 9.78 | 10.32 | 10.32 | 4.24% | 4,832,381 |
| Sep 30, 2025 | 10.52 | 10.60 | 9.86 | 9.90 | 9.90 | -4.99% | 8,504,943 |
| Sep 29, 2025 | 10.57 | 10.63 | 10.25 | 10.42 | 10.42 | 2.26% | 11,331,035 |
| Sep 26, 2025 | 10.68 | 10.77 | 10.12 | 10.19 | 10.19 | -6.60% | 8,461,220 |