• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Weibo Corp ADR (NQ: WB )

    8.175 -0.015 (-0.18%)
    Streaming Delayed Price Updated: 3:35 PM EST, Nov 14, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 13, 2024 8.320 8.320 8.150 8.190 1,300,514 -0.08(-0.97%)
    Nov 12, 2024 8.470 8.480 8.180 8.270 2,441,901 -0.35(-4.06%)
    Nov 11, 2024 8.670 8.730 8.420 8.620 1,365,261 +0.00(+0.00%)
    Nov 08, 2024 8.960 8.970 8.491 8.620 2,360,340 -0.65(-7.01%)
    Nov 07, 2024 9.400 9.669 9.130 9.270 1,681,746 +0.25(+2.77%)
    Nov 06, 2024 8.880 9.150 8.770 9.020 2,042,123 -0.27(-2.91%)
    Nov 05, 2024 9.070 9.330 8.985 9.290 1,125,219 +0.41(+4.62%)
    Nov 04, 2024 9.020 9.150 8.860 8.880 945,683 -0.08(-0.89%)
    Nov 01, 2024 9.060 9.120 8.935 8.960 771,364 -0.09(-0.99%)
    Oct 31, 2024 9.090 9.095 8.830 9.050 1,366,683 -0.11(-1.20%)
    Oct 30, 2024 9.150 9.315 9.090 9.160 1,004,523 -0.12(-1.29%)
    Oct 29, 2024 9.600 9.650 9.270 9.280 882,412 -0.31(-3.23%)
    Oct 28, 2024 9.330 9.795 9.330 9.590 1,080,205 +0.32(+3.45%)
    Oct 25, 2024 9.300 9.540 9.220 9.270 1,405,697 +0.23(+2.54%)
    Oct 24, 2024 9.110 9.159 8.920 9.040 817,335 -0.07(-0.77%)
    Oct 23, 2024 9.260 9.410 9.110 9.110 1,333,745 -0.13(-1.41%)
    Oct 22, 2024 9.040 9.350 9.040 9.240 1,240,810 +0.23(+2.55%)
    Oct 21, 2024 8.960 9.020 8.880 9.010 629,668 -0.08(-0.88%)
    Oct 18, 2024 9.330 9.537 9.080 9.090 1,810,498 +0.30(+3.41%)
    Oct 17, 2024 9.030 9.080 8.770 8.790 1,459,827 -0.50(-5.38%)
    Oct 16, 2024 9.510 9.550 9.280 9.290 1,498,656 -0.06(-0.64%)
    Oct 15, 2024 9.410 9.580 9.220 9.350 2,497,263 -0.35(-3.61%)
    Oct 14, 2024 9.960 9.990 9.590 9.700 1,847,198 -0.49(-4.81%)
    Oct 11, 2024 9.900 10.26 9.860 10.19 1,329,719 -0.01(-0.10%)
    Oct 10, 2024 10.04 10.40 10.03 10.20 2,287,524 +0.19(+1.90%)
    Oct 09, 2024 9.840 10.15 9.710 10.01 3,462,813 -0.25(-2.44%)
    Oct 08, 2024 10.54 10.95 10.10 10.26 4,693,124 -1.45(-12.38%)
    Oct 07, 2024 12.17 12.40 11.53 11.71 7,331,064 +0.06(+0.52%)
    Oct 04, 2024 10.90 11.65 10.61 11.65 5,676,899 +1.05(+9.91%)
    Oct 03, 2024 10.51 10.77 10.33 10.60 2,617,436 -0.60(-5.36%)
    Oct 02, 2024 11.54 11.56 10.65 11.20 6,670,052 +0.40(+3.70%)
    Oct 01, 2024 10.15 10.82 10.00 10.80 4,227,078 +0.72(+7.14%)
    Sep 30, 2024 10.46 10.90 9.965 10.08 6,329,715 +0.17(+1.72%)
    Sep 27, 2024 9.080 10.15 9.080 9.910 7,131,873 +0.69(+7.48%)
    Sep 26, 2024 9.040 9.220 8.740 9.220 6,812,387 +0.84(+10.02%)
    Sep 25, 2024 8.330 8.490 8.230 8.380 2,188,033 -0.28(-3.23%)
    Sep 24, 2024 8.200 8.725 8.120 8.660 5,110,827 +0.90(+11.60%)
    Sep 23, 2024 7.670 7.900 7.640 7.760 790,113 +0.13(+1.70%)
    Sep 20, 2024 7.760 7.800 7.580 7.630 831,673 -0.13(-1.68%)
    Sep 19, 2024 7.720 7.840 7.640 7.760 1,682,087 +0.25(+3.33%)
    Sep 18, 2024 7.440 7.575 7.410 7.510 578,978 +0.08(+1.08%)
    Sep 17, 2024 7.340 7.610 7.320 7.430 1,597,510 +0.20(+2.77%)
    Sep 16, 2024 7.210 7.270 7.160 7.230 797,632 -0.05(-0.69%)
    Sep 13, 2024 7.280 7.360 7.195 7.280 934,922 +0.02(+0.28%)
    Sep 12, 2024 7.260 7.340 7.160 7.260 776,782 +0.03(+0.41%)
    Sep 11, 2024 7.140 7.265 7.140 7.230 918,352 +0.09(+1.26%)
    Sep 10, 2024 7.130 7.220 7.090 7.140 719,286 +0.01(+0.14%)
    Sep 09, 2024 7.220 7.220 7.030 7.130 1,338,803 -0.16(-2.19%)
    Sep 06, 2024 7.350 7.425 7.270 7.290 2,738,220 -0.10(-1.35%)
    Sep 05, 2024 7.320 7.580 7.305 7.390 1,704,761 +0.09(+1.23%)
    Sep 04, 2024 7.350 7.440 7.290 7.300 743,307 -0.05(-0.68%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.