FinancialContent is the trusted provider of stock market information to the media industry.
Weibo ADR Rep 1 Ord Class A [Cdi] (NQ: WB)
38.60 USD  +0.44 (+1.15%)
Streaming Delayed Price  /  Updated: 10:13 AM EDT, Jul 9, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 08, 2020 39.98 40.00 37.91 38.16 3,343,919 -1.24(-3.15%)
Jul 07, 2020 38.69 39.99 38.40 39.40 3,257,300 -0.38(-0.96%)
Jul 06, 2020 36.36 40.24 36.01 39.78 7,749,795 +6.06(+17.97%)
Jul 02, 2020 33.49 34.19 33.49 33.72 1,180,900 +0.67(+2.03%)
Jul 01, 2020 33.51 33.78 32.55 33.05 808,292 -0.55(-1.64%)
Jun 30, 2020 33.18 34.00 33.02 33.60 848,645 +0.27(+0.81%)
Jun 29, 2020 34.15 34.25 32.80 33.33 1,268,916 -0.71(-2.09%)
Jun 26, 2020 33.50 34.15 33.19 34.04 1,167,100 +0.14(+0.41%)
Jun 25, 2020 32.84 33.93 32.44 33.90 1,053,911 +0.94(+2.85%)
Jun 24, 2020 33.78 34.00 32.62 32.96 1,285,866 -1.22(-3.57%)
Jun 23, 2020 34.07 34.27 33.49 34.18 1,450,422 +0.28(+0.83%)
Jun 22, 2020 35.16 35.16 33.32 33.90 1,969,386 -0.98(-2.81%)
Jun 19, 2020 35.93 36.36 34.79 34.88 3,070,800 -0.26(-0.74%)
Jun 18, 2020 34.66 36.04 34.58 35.14 2,679,169 +0.55(+1.59%)
Jun 17, 2020 34.57 35.24 34.14 34.59 1,823,310 +0.14(+0.41%)
Jun 16, 2020 34.38 35.33 34.16 34.45 2,721,197 +1.02(+3.05%)
Jun 15, 2020 31.90 33.99 31.73 33.43 1,824,058 +0.96(+2.96%)
Jun 12, 2020 32.46 32.66 31.58 32.47 1,338,700 +0.71(+2.24%)
Jun 11, 2020 32.00 32.42 31.61 31.76 2,212,391 -1.04(-3.17%)
Jun 10, 2020 32.00 33.20 32.00 32.80 1,908,015 -0.30(-0.91%)
Jun 09, 2020 34.00 34.18 33.01 33.10 1,697,434 -1.41(-4.09%)
Jun 08, 2020 34.66 35.41 34.03 34.51 1,803,375 +0.11(+0.32%)
Jun 05, 2020 34.08 35.34 34.08 34.40 1,414,400 +0.86(+2.56%)
Jun 04, 2020 32.87 34.49 32.76 33.54 1,778,227 +0.56(+1.70%)
Jun 03, 2020 32.04 33.19 32.03 32.98 1,797,916 +1.32(+4.17%)
Jun 02, 2020 30.88 31.91 30.73 31.66 1,606,857 +1.16(+3.80%)
Jun 01, 2020 30.54 31.00 30.26 30.50 1,675,941 -0.27(-0.88%)
May 29, 2020 30.12 30.90 28.93 30.77 2,283,000 +0.78(+2.60%)
May 28, 2020 30.79 30.79 29.91 29.99 1,710,244 -0.84(-2.72%)
May 27, 2020 30.17 31.21 29.68 30.83 2,742,243 +1.02(+3.42%)
May 26, 2020 30.75 31.11 29.51 29.81 4,819,442 -0.07(-0.23%)
May 22, 2020 32.05 32.30 29.70 29.88 6,492,100 -3.21(-9.70%)
May 21, 2020 33.76 34.00 32.64 33.09 4,318,194 -1.23(-3.58%)
May 20, 2020 35.97 36.75 33.65 34.32 3,690,334 -1.57(-4.37%)
May 19, 2020 37.27 37.43 35.17 35.89 2,928,483 -0.71(-1.94%)
May 18, 2020 36.21 36.83 35.52 36.60 1,719,586 +1.54(+4.39%)
May 15, 2020 33.70 35.20 33.51 35.06 1,285,000 +0.51(+1.48%)
May 14, 2020 34.89 34.89 32.66 34.55 2,197,958 -0.48(-1.37%)
May 13, 2020 36.32 36.40 34.62 35.03 1,549,559 -1.04(-2.88%)
May 12, 2020 36.89 37.09 36.05 36.07 896,079 -0.30(-0.82%)
May 11, 2020 36.16 36.89 35.41 36.37 852,706 -0.12(-0.33%)
May 08, 2020 37.00 37.10 36.14 36.49 1,155,100 -0.39(-1.06%)
May 07, 2020 36.27 36.94 36.10 36.88 815,808 +0.91(+2.53%)
May 06, 2020 36.05 36.62 35.10 35.97 974,583 +0.96(+2.74%)
May 05, 2020 35.27 36.15 34.86 35.01 858,309 +0.41(+1.18%)
May 04, 2020 34.90 36.22 34.30 34.60 1,265,072 -0.38(-1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.