Singapore markets closed

Weibo Corporation (WB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
56.59-2.61 (-4.41%)
At close: 4:00PM EDT
54.03 -2.56 (-4.52%)
Pre-market: 08:20AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202156.1258.5155.0556.5956.591,279,400
23 Jul 202159.6060.6058.7359.2059.201,345,700
22 Jul 202161.5261.8060.5161.6361.63517,400
21 Jul 202160.5362.0060.0561.7861.78727,300
20 Jul 202160.7760.8659.6960.6760.67544,300
19 Jul 202159.6460.7658.6560.3960.39603,300
16 Jul 202163.0063.2359.9360.2960.291,062,700
15 Jul 202162.0563.9461.8962.6662.66825,100
14 Jul 202162.2762.5761.5061.8961.89741,700
13 Jul 202160.5763.4660.0762.1062.101,752,900
12 Jul 202160.2060.3859.3060.3160.31860,500
09 Jul 202160.5861.0259.4660.0360.031,030,600
08 Jul 202157.9860.6457.0759.7259.721,644,600
07 Jul 202157.8064.7057.8059.5259.526,624,700
06 Jul 202159.9362.7657.5057.7457.7420,178,500
02 Jul 202152.8354.4252.4754.3154.311,177,000
01 Jul 202152.8453.9352.2952.9052.90763,200
30 Jun 202152.1152.7751.7952.6252.621,219,500
29 Jun 202151.8752.4751.1052.0952.09541,300
28 Jun 202152.6652.7950.9152.2952.29921,800
25 Jun 202151.5052.4251.0752.3952.39833,900
24 Jun 202151.0051.8050.5051.2251.22917,000
23 Jun 202149.6850.9349.6750.8350.83844,600
22 Jun 202148.6449.7948.6049.1649.16720,800
21 Jun 202147.6649.3047.2849.2349.231,145,500
18 Jun 202147.9248.1847.4047.5547.551,129,700
17 Jun 202147.9048.5047.5748.1348.131,291,400
16 Jun 202148.6048.8147.5347.8547.85357,300
15 Jun 202149.0249.1647.9948.2748.27888,500
14 Jun 202148.6949.7448.4549.2749.27535,100
11 Jun 202149.8650.0348.5348.6948.69872,100
10 Jun 202149.2350.2049.2349.7449.74556,000
09 Jun 202148.5750.1048.4349.5149.51991,700
08 Jun 202147.5148.3747.0548.2448.241,509,200
07 Jun 202147.7348.0046.8047.4247.42574,800
04 Jun 202147.8448.7247.6547.7347.731,210,100
03 Jun 202150.0050.1447.6747.8247.821,374,500
02 Jun 202152.0352.4350.2350.5750.571,075,100
01 Jun 202151.3452.2750.7152.1052.101,013,900
28 May 202150.9651.3950.3650.8450.841,002,500
27 May 202150.9251.1450.0350.9350.931,227,400
26 May 202150.6551.4150.3150.7150.712,070,800
25 May 202149.1750.8648.5150.6650.662,677,400
24 May 202148.2848.5247.1248.3448.341,044,500
21 May 202149.1549.5747.7748.0648.061,164,500
20 May 202149.2750.0148.7749.1249.121,516,100
19 May 202147.6249.6346.8049.0649.061,366,700
18 May 202148.9950.5048.7248.8448.841,404,000
17 May 202148.7049.3747.6348.7948.791,107,900
14 May 202147.2949.1046.9748.9148.91941,600
13 May 202148.7649.1246.6647.0947.091,365,400
12 May 202147.7449.4547.6448.6048.601,364,100
11 May 202147.6048.8146.7247.8947.891,825,400
10 May 202149.1950.0344.0148.6748.674,975,900
07 May 202147.8648.7847.5647.9147.91765,300
06 May 202147.6748.2946.2348.1548.151,656,000
05 May 202148.7448.8047.5047.6047.60921,500
04 May 202148.8049.3546.9948.5148.511,934,500
03 May 202150.1050.1548.6548.6548.65534,000
30 Apr 202150.5050.6049.4450.4050.40983,900
29 Apr 202152.4552.7450.3051.1051.101,233,600
28 Apr 202152.6053.2451.9351.9551.95771,600
27 Apr 202150.8952.6150.5152.4852.481,023,800
26 Apr 202151.8151.8949.7450.6150.611,289,900
23 Apr 202150.1651.8849.9551.6751.671,210,200
22 Apr 202149.7950.7249.4749.7449.741,780,700
21 Apr 202147.3349.5746.8749.4949.491,074,100
20 Apr 202149.1749.2846.9647.7047.701,158,800
19 Apr 202149.6150.4948.3849.1649.16995,300
16 Apr 202148.9949.5848.2249.4849.481,236,100
15 Apr 202150.4050.4048.7648.8648.86640,600
14 Apr 202150.0950.9749.4050.0250.021,070,100
13 Apr 202149.1150.6949.0649.7249.72920,900
12 Apr 202149.2549.4448.6249.1249.12560,700
09 Apr 202150.1550.3448.5649.3849.38912,300
08 Apr 202149.5150.3848.8550.3450.34877,700
07 Apr 202150.8650.8649.3449.4249.42912,800
06 Apr 202149.8051.2549.5051.0451.04740,500
05 Apr 202150.5950.5948.1449.5549.551,179,000
01 Apr 202151.1751.3948.9350.0150.011,425,900
31 Mar 202151.2251.4949.9150.4650.46917,900
30 Mar 202148.1251.1547.9950.7750.771,616,600
29 Mar 202148.9748.9746.7348.6948.693,153,200
26 Mar 202151.1152.6647.3649.2149.216,199,400
25 Mar 202149.6251.7949.1051.1851.181,859,600
24 Mar 202152.9253.1550.0851.0351.032,928,700
23 Mar 202152.0653.8051.6952.5252.521,984,300
22 Mar 202152.0152.8451.3752.4652.46984,400
19 Mar 202152.2653.9150.8152.2852.282,081,000
18 Mar 202150.8055.5049.8352.8052.805,130,800
17 Mar 202148.8850.5747.8650.4450.441,876,600
16 Mar 202151.2051.4249.4650.2550.251,275,100
15 Mar 202149.8851.5249.4750.8850.881,102,100
12 Mar 202151.7152.3751.0252.1152.11979,300
11 Mar 202152.9553.0952.4152.9552.951,289,100
10 Mar 202153.6953.8651.5952.0952.09863,900
09 Mar 202152.3053.2451.5252.9252.921,764,200
08 Mar 202153.0953.3850.8551.7751.771,706,100
05 Mar 202151.5954.3450.0653.9853.981,649,300
04 Mar 202154.9054.9051.1651.7751.772,314,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...