NasdaqGS - Delayed Quote USD

Weibo Corporation (WB)

8.06 +0.29 (+3.73%)
At close: April 18 at 4:00 PM EDT
7.94 -0.12 (-1.49%)
Pre-Market: 4:52 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 7.85 8.11 7.80 8.06 8.06 2,378,400
Apr 17, 2024 7.80 7.97 7.73 7.77 7.77 1,094,900
Apr 16, 2024 7.63 7.81 7.59 7.70 7.70 2,387,900
Apr 15, 2024 7.66 8.00 7.58 7.68 7.68 3,362,300
Apr 12, 2024 8.10 8.12 7.60 7.63 7.63 3,291,200
Apr 11, 2024 0.82 Dividend
Apr 11, 2024 8.30 8.41 8.00 8.20 8.20 2,133,700
Apr 10, 2024 9.21 9.26 8.80 8.94 8.12 4,613,700
Apr 9, 2024 8.91 9.18 8.86 9.10 8.27 4,289,900
Apr 8, 2024 8.85 9.01 8.76 8.78 7.97 2,299,200
Apr 5, 2024 9.14 9.14 8.75 8.78 7.97 1,762,000
Apr 4, 2024 9.45 9.54 9.02 9.03 8.20 2,030,500
Apr 3, 2024 9.35 9.48 9.27 9.45 8.58 1,112,600
Apr 2, 2024 9.39 9.56 9.36 9.44 8.57 1,191,800
Apr 1, 2024 9.31 9.65 9.30 9.41 8.55 1,637,300
Mar 28, 2024 9.36 9.57 9.05 9.09 8.26 2,632,500
Mar 27, 2024 9.10 9.68 8.93 9.50 8.63 3,216,300
Mar 26, 2024 8.94 9.20 8.90 9.13 8.29 3,163,900
Mar 25, 2024 8.69 8.95 8.64 8.91 8.09 1,964,700
Mar 22, 2024 8.93 8.93 8.59 8.61 7.82 3,750,100
Mar 21, 2024 9.30 9.30 9.08 9.08 8.25 1,834,400
Mar 20, 2024 9.39 9.48 9.20 9.43 8.57 2,416,800
Mar 19, 2024 9.50 9.50 9.06 9.31 8.46 2,856,000
Mar 18, 2024 9.74 9.90 9.41 9.43 8.57 2,285,600
Mar 15, 2024 9.39 9.93 9.36 9.91 9.00 2,206,000
Mar 14, 2024 10.29 10.29 9.24 9.51 8.64 4,930,800
Mar 13, 2024 9.74 9.96 9.65 9.70 8.81 2,312,300
Mar 12, 2024 9.62 9.89 9.59 9.68 8.79 2,140,600
Mar 11, 2024 9.31 9.71 9.25 9.25 8.40 1,823,400
Mar 8, 2024 9.00 9.28 8.99 9.01 8.18 1,656,300
Mar 7, 2024 8.64 9.03 8.60 9.00 8.17 1,815,100
Mar 6, 2024 8.62 8.95 8.57 8.77 7.97 2,180,100
Mar 5, 2024 8.20 8.52 8.08 8.32 7.56 2,584,100
Mar 4, 2024 9.10 9.11 8.29 8.31 7.55 3,090,000
Mar 1, 2024 9.24 9.37 9.11 9.14 8.30 1,202,000
Feb 29, 2024 9.17 9.41 9.06 9.12 8.28 10,622,900
Feb 28, 2024 9.38 9.41 9.13 9.13 8.29 1,594,300
Feb 27, 2024 9.36 9.71 9.17 9.67 8.78 3,477,100
Feb 26, 2024 9.11 9.31 9.06 9.23 8.38 1,187,100
Feb 23, 2024 9.23 9.27 9.05 9.21 8.37 1,410,400
Feb 22, 2024 9.38 9.39 9.05 9.22 8.37 1,833,100
Feb 21, 2024 9.59 9.59 9.19 9.31 8.46 1,920,600
Feb 20, 2024 9.17 9.31 8.94 9.31 8.46 1,755,100
Feb 16, 2024 9.50 9.74 9.27 9.30 8.45 1,543,900
Feb 15, 2024 9.34 9.48 9.25 9.37 8.51 1,654,700
Feb 14, 2024 8.97 9.29 8.94 9.29 8.44 3,522,700
Feb 13, 2024 9.08 9.13 8.74 8.77 7.97 1,627,600
Feb 12, 2024 8.90 9.25 8.87 9.24 8.39 1,182,200
Feb 9, 2024 8.95 8.95 8.69 8.81 8.00 1,402,700
Feb 8, 2024 8.88 9.08 8.66 8.94 8.12 1,967,100
Feb 7, 2024 8.73 8.96 8.58 8.94 8.12 1,298,700
Feb 6, 2024 8.72 9.16 8.72 9.04 8.21 3,078,700
Feb 5, 2024 8.53 8.56 8.26 8.33 7.57 3,934,200
Feb 2, 2024 8.40 8.53 8.39 8.44 7.67 2,299,600
Feb 1, 2024 8.19 8.60 8.17 8.52 7.74 1,675,500
Jan 31, 2024 8.00 8.32 7.85 8.10 7.36 1,749,600
Jan 30, 2024 8.15 8.23 8.09 8.10 7.36 799,700
Jan 29, 2024 8.29 8.31 8.15 8.26 7.50 944,600
Jan 26, 2024 8.36 8.45 8.15 8.32 7.56 1,244,000
Jan 25, 2024 8.71 8.80 8.45 8.52 7.74 2,349,900
Jan 24, 2024 9.09 9.13 8.66 8.67 7.87 1,780,200
Jan 23, 2024 8.83 9.29 8.52 8.65 7.86 2,846,800
Jan 22, 2024 7.90 8.42 7.85 8.37 7.60 3,415,500
Jan 19, 2024 8.00 8.21 7.84 8.12 7.38 2,294,700
Jan 18, 2024 8.39 8.39 8.16 8.23 7.48 2,598,300
Jan 17, 2024 8.35 8.36 8.12 8.27 7.51 3,841,700
Jan 16, 2024 8.92 8.99 8.56 8.61 7.82 2,020,500
Jan 12, 2024 9.21 9.47 9.02 9.03 8.20 1,419,800
Jan 11, 2024 9.33 9.35 8.78 9.13 8.29 3,484,900
Jan 10, 2024 9.62 9.76 9.55 9.55 8.67 997,000
Jan 9, 2024 9.85 9.87 9.53 9.62 8.74 1,944,000
Jan 8, 2024 9.88 10.07 9.66 9.93 9.02 1,159,300
Jan 5, 2024 10.33 10.43 10.03 10.11 9.18 1,125,200
Jan 4, 2024 10.49 10.53 10.36 10.42 9.46 1,190,700
Jan 3, 2024 10.41 10.67 10.30 10.55 9.58 2,454,300
Jan 2, 2024 10.74 10.87 10.45 10.53 9.56 1,567,100
Dec 29, 2023 10.87 11.03 10.81 10.95 9.95 2,310,000
Dec 28, 2023 10.70 11.01 10.66 10.86 9.86 1,682,500
Dec 27, 2023 10.48 10.69 10.38 10.48 9.52 1,418,900
Dec 26, 2023 10.43 10.56 10.38 10.44 9.48 1,702,000
Dec 22, 2023 10.19 10.65 10.19 10.43 9.47 2,392,100
Dec 21, 2023 10.21 10.52 10.14 10.50 9.54 2,599,200
Dec 20, 2023 10.10 10.34 10.03 10.03 9.11 4,056,800
Dec 19, 2023 9.95 10.40 9.94 10.23 9.29 3,245,700
Dec 18, 2023 9.99 10.11 9.94 9.95 9.04 1,347,400
Dec 15, 2023 10.12 10.18 9.97 9.99 9.07 2,477,900
Dec 14, 2023 9.82 10.07 9.81 9.98 9.06 2,171,400
Dec 13, 2023 9.63 9.83 9.54 9.82 8.92 2,175,800
Dec 12, 2023 9.60 9.79 9.60 9.63 8.75 1,664,800
Dec 11, 2023 9.60 9.76 9.41 9.57 8.69 1,728,400
Dec 8, 2023 9.56 9.81 9.51 9.57 8.69 4,139,700
Dec 7, 2023 9.52 9.77 9.49 9.64 8.76 3,730,900
Dec 6, 2023 9.40 9.59 9.34 9.52 8.65 4,471,600
Dec 5, 2023 9.50 9.55 9.09 9.31 8.46 4,857,700
Dec 4, 2023 9.80 9.84 9.59 9.62 8.74 4,255,400
Dec 1, 2023 9.95 10.15 9.72 9.92 9.01 6,021,000
Nov 30, 2023 10.51 10.54 9.62 10.11 9.18 13,197,800
Nov 29, 2023 11.58 11.68 11.30 11.32 10.28 897,300
Nov 28, 2023 11.93 11.93 11.64 11.69 10.62 908,200
Nov 27, 2023 12.07 12.11 11.93 11.98 10.88 582,100
Nov 24, 2023 11.91 12.29 11.91 12.24 11.12 326,500
Nov 22, 2023 12.04 12.08 11.84 12.01 10.91 369,400
Nov 21, 2023 12.06 12.20 11.82 11.89 10.80 726,600
Nov 20, 2023 11.82 12.47 11.78 12.23 11.11 827,800
Nov 17, 2023 11.67 11.89 11.47 11.70 10.63 814,300
Nov 16, 2023 11.45 12.10 11.41 11.70 10.63 890,000
Nov 15, 2023 11.87 12.54 11.80 12.21 11.09 996,400
Nov 14, 2023 11.29 11.72 11.22 11.61 10.55 1,137,400
Nov 13, 2023 11.36 11.59 11.07 11.09 10.07 895,100
Nov 10, 2023 11.30 11.33 11.05 11.25 10.22 792,300
Nov 9, 2023 12.03 12.10 11.33 11.37 10.33 992,600
Nov 8, 2023 12.04 12.38 12.01 12.06 10.95 584,000
Nov 7, 2023 12.21 12.29 11.99 12.14 11.03 455,800
Nov 6, 2023 12.38 12.65 12.30 12.34 11.21 839,800
Nov 3, 2023 12.05 12.37 12.04 12.14 11.03 655,800
Nov 2, 2023 11.65 11.93 11.60 11.78 10.70 666,700
Nov 1, 2023 11.79 11.79 11.36 11.56 10.50 917,200
Oct 31, 2023 11.80 11.87 11.37 11.83 10.74 1,254,700
Oct 30, 2023 12.23 12.28 11.85 12.08 10.97 759,300
Oct 27, 2023 12.15 12.24 11.98 12.04 10.94 487,100
Oct 26, 2023 11.97 12.05 11.67 11.96 10.86 670,400
Oct 25, 2023 12.01 12.15 11.80 11.97 10.87 566,600
Oct 24, 2023 11.50 12.41 11.50 12.19 11.07 753,400
Oct 23, 2023 11.46 11.68 11.22 11.49 10.44 511,800
Oct 20, 2023 11.60 11.78 11.51 11.51 10.45 622,200
Oct 19, 2023 11.96 12.07 11.70 11.71 10.64 699,900
Oct 18, 2023 12.11 12.18 11.93 12.04 10.94 562,100
Oct 17, 2023 12.14 12.52 12.14 12.30 11.17 524,200
Oct 16, 2023 12.13 12.49 12.04 12.34 11.21 602,200
Oct 13, 2023 12.50 12.50 12.19 12.26 11.14 482,100
Oct 12, 2023 13.16 13.22 12.50 12.54 11.39 840,300
Oct 11, 2023 13.29 13.54 13.17 13.21 12.00 621,200
Oct 10, 2023 12.83 13.35 12.83 13.17 11.96 897,200
Oct 9, 2023 12.23 12.91 12.23 12.76 11.59 1,195,700
Oct 6, 2023 11.78 12.43 11.71 12.40 11.26 1,689,000
Oct 5, 2023 12.10 12.10 11.66 11.76 10.68 1,617,800
Oct 4, 2023 12.10 12.27 11.93 12.19 11.07 1,147,400
Oct 3, 2023 12.25 12.36 12.05 12.21 11.09 1,237,300
Oct 2, 2023 12.45 12.68 12.42 12.58 11.43 1,180,800
Sep 29, 2023 12.68 12.77 12.32 12.54 11.39 1,670,800
Sep 28, 2023 12.15 12.62 12.01 12.50 11.35 1,491,100
Sep 27, 2023 12.22 12.32 11.98 12.24 11.12 1,181,900
Sep 26, 2023 12.13 12.25 12.06 12.12 11.01 1,347,400
Sep 25, 2023 11.88 12.38 11.85 12.28 11.15 1,138,600
Sep 22, 2023 12.24 12.40 12.07 12.29 11.16 586,500
Sep 21, 2023 11.61 11.82 11.55 11.79 10.71 680,700
Sep 20, 2023 11.89 12.02 11.86 11.93 10.84 626,700
Sep 19, 2023 11.98 12.14 11.94 11.97 10.87 678,200
Sep 18, 2023 11.90 12.09 11.68 11.96 10.86 949,300
Sep 15, 2023 12.12 12.34 11.92 11.96 10.86 872,500
Sep 14, 2023 12.11 12.19 12.00 12.03 10.93 397,000
Sep 13, 2023 12.08 12.19 11.96 12.01 10.91 561,700
Sep 12, 2023 12.34 12.44 12.04 12.10 10.99 777,700
Sep 11, 2023 12.60 12.62 12.28 12.32 11.19 785,500
Sep 8, 2023 12.48 12.58 12.25 12.33 11.20 515,800
Sep 7, 2023 12.82 12.88 12.42 12.52 11.37 710,200
Sep 6, 2023 13.00 13.40 13.00 13.28 12.06 944,900
Sep 5, 2023 13.34 13.49 12.99 13.07 11.87 663,900
Sep 1, 2023 13.13 13.83 13.06 13.58 12.33 923,300
Aug 31, 2023 13.13 13.18 12.89 12.90 11.72 1,671,900
Aug 30, 2023 13.01 13.34 13.01 13.14 11.93 701,900
Aug 29, 2023 13.69 13.69 13.20 13.33 12.11 1,172,000
Aug 28, 2023 12.62 13.54 12.62 13.48 12.24 1,450,400
Aug 25, 2023 13.35 13.36 12.30 12.49 11.34 2,443,300
Aug 24, 2023 13.83 14.23 13.11 13.70 12.44 1,659,000
Aug 23, 2023 13.11 13.34 13.09 13.28 12.06 782,600
Aug 22, 2023 13.16 13.23 12.91 13.16 11.95 3,865,800
Aug 21, 2023 12.62 12.95 12.55 12.91 11.73 663,900
Aug 18, 2023 12.71 12.83 12.46 12.65 11.49 1,253,200
Aug 17, 2023 13.47 13.50 13.15 13.22 12.01 935,900
Aug 16, 2023 13.18 13.29 12.90 13.19 11.98 507,300
Aug 15, 2023 13.50 13.63 13.20 13.46 12.23 537,400
Aug 14, 2023 13.52 13.76 13.27 13.64 12.39 574,300
Aug 11, 2023 13.76 13.87 13.51 13.69 12.43 773,400
Aug 10, 2023 14.16 14.72 14.16 14.19 12.89 700,100
Aug 9, 2023 14.01 14.04 13.66 13.91 12.63 540,800
Aug 8, 2023 13.68 13.81 13.31 13.77 12.51 848,000
Aug 7, 2023 14.47 14.49 13.90 13.94 12.66 1,476,700
Aug 4, 2023 14.87 14.90 14.41 14.43 13.11 780,300
Aug 3, 2023 14.75 15.01 14.65 14.79 13.43 881,000
Aug 2, 2023 14.70 14.74 14.02 14.35 13.03 1,290,100
Aug 1, 2023 15.41 15.71 15.00 15.15 13.76 1,814,800
Jul 31, 2023 15.36 16.02 15.27 15.75 14.31 1,658,800
Jul 28, 2023 14.81 15.48 14.81 15.36 13.95 3,180,500
Jul 27, 2023 14.65 14.65 14.08 14.27 12.96 1,152,500
Jul 26, 2023 14.26 14.78 14.20 14.50 13.17 980,800
Jul 25, 2023 14.68 14.98 14.15 14.24 12.93 971,300
Jul 24, 2023 13.50 14.43 13.44 14.29 12.98 1,469,800
Jul 21, 2023 13.68 13.80 13.43 13.50 12.26 507,600
Jul 20, 2023 13.67 13.67 13.44 13.49 12.25 456,900
Jul 19, 2023 13.66 14.26 13.60 13.79 12.53 1,206,700
Jul 18, 2023 13.70 13.84 13.34 13.39 12.16 1,533,600
Jul 17, 2023 13.85 14.02 13.68 13.92 12.64 557,200
Jul 14, 2023 14.18 14.43 13.90 14.10 12.81 672,700
Jul 13, 2023 14.45 14.61 14.28 14.46 13.13 1,806,100
Jul 12, 2023 13.88 14.28 13.79 14.10 12.81 1,162,000
Jul 11, 2023 13.50 13.70 13.13 13.45 12.22 803,600
Jul 10, 2023 13.16 13.40 13.12 13.37 12.14 1,196,500
Jul 7, 2023 12.99 13.51 12.97 13.34 12.12 1,008,000
Jul 6, 2023 12.93 13.09 12.77 12.86 11.68 599,700
Jul 5, 2023 13.23 13.23 12.87 13.10 11.90 705,800
Jul 3, 2023 13.51 13.81 13.32 13.43 12.20 690,400
Jun 30, 2023 13.19 13.39 13.10 13.11 11.91 524,200
Jun 29, 2023 13.00 13.19 12.87 13.19 11.98 1,041,800
Jun 28, 2023 13.37 13.44 12.91 13.25 12.03 879,500
Jun 27, 2023 13.45 13.68 13.33 13.50 12.26 2,022,600
Jun 26, 2023 13.37 13.52 13.19 13.22 12.01 523,400
Jun 23, 2023 0.85 Dividend
Jun 23, 2023 13.49 13.55 12.91 13.35 12.13 1,188,000
Jun 22, 2023 14.13 14.26 13.91 14.19 12.12 809,700
Jun 21, 2023 14.29 14.53 14.15 14.18 12.11 814,200
Jun 20, 2023 14.85 15.14 14.22 14.38 12.28 2,326,400
Jun 16, 2023 15.57 15.66 14.75 15.25 13.02 1,688,700
Jun 15, 2023 15.56 15.82 15.24 15.25 13.02 1,582,400
Jun 14, 2023 14.77 15.40 14.77 15.16 12.94 3,201,400
Jun 13, 2023 14.66 14.90 14.52 14.88 12.71 1,003,000
Jun 12, 2023 14.30 14.99 14.23 14.46 12.35 675,400
Jun 9, 2023 14.90 14.97 14.30 14.38 12.28 1,415,300
Jun 8, 2023 14.65 15.14 14.60 14.79 12.63 1,528,300
Jun 7, 2023 14.38 14.87 14.38 14.58 12.45 1,083,900
Jun 6, 2023 14.07 14.76 14.07 14.46 12.35 964,400
Jun 5, 2023 14.59 14.64 14.19 14.29 12.20 516,300
Jun 2, 2023 14.59 14.72 14.31 14.51 12.39 1,224,800
Jun 1, 2023 13.70 14.37 13.64 14.17 12.10 1,267,200
May 31, 2023 14.18 14.18 13.20 13.97 11.93 2,205,800
May 30, 2023 15.19 15.24 13.66 14.16 12.09 2,906,100
May 26, 2023 15.50 15.65 15.11 15.29 13.06 1,371,700
May 25, 2023 15.27 16.05 15.18 15.31 13.07 1,818,600
May 24, 2023 16.05 16.38 15.81 16.06 13.71 1,217,400
May 23, 2023 16.66 16.97 16.25 16.33 13.94 1,375,200
May 22, 2023 17.08 17.23 16.89 17.05 14.56 403,500
May 19, 2023 17.18 17.25 16.35 16.80 14.35 1,251,100
May 18, 2023 17.67 17.67 16.67 16.79 14.34 810,900
May 17, 2023 16.92 17.40 16.90 17.37 14.83 718,000
May 16, 2023 16.68 17.41 16.68 17.21 14.70 1,088,400
May 15, 2023 16.25 17.16 16.10 17.01 14.52 841,600
May 12, 2023 15.91 16.07 15.76 15.91 13.59 665,200
May 11, 2023 15.39 16.20 15.39 16.02 13.68 622,600
May 10, 2023 15.50 15.89 15.23 15.49 13.23 642,800
May 9, 2023 15.63 15.72 15.41 15.62 13.34 429,600
May 8, 2023 16.57 16.57 16.10 16.20 13.83 332,000
May 5, 2023 16.54 16.69 16.24 16.38 13.99 333,700
May 4, 2023 16.32 16.76 16.30 16.40 14.00 409,500
May 3, 2023 16.17 16.31 15.91 16.24 13.87 450,400
May 2, 2023 16.79 16.79 15.85 16.09 13.74 718,000
May 1, 2023 17.32 17.69 16.89 17.11 14.61 652,700
Apr 28, 2023 18.10 18.10 17.47 17.51 14.95 1,282,600
Apr 27, 2023 16.89 17.42 15.97 17.18 14.67 873,500
Apr 26, 2023 16.72 16.76 16.45 16.62 14.19 707,400
Apr 25, 2023 16.13 16.23 15.85 15.97 13.64 855,300
Apr 24, 2023 16.57 16.61 16.24 16.33 13.94 737,900
Apr 21, 2023 16.75 16.85 16.57 16.74 14.29 588,300
Apr 20, 2023 17.00 17.24 16.76 16.86 14.40 670,100
Apr 19, 2023 17.00 17.22 17.00 17.07 14.58 726,300

Related Tickers

MOMO Hello Group Inc.
5.68
+2.90%
 
YY JOYY Inc.
32.66
+1.40%
 
BIDU Baidu, Inc.
95.58
+1.24%
 
TME Tencent Music Entertainment Group
11.58
+2.75%
 
TCEHY Tencent Holdings Limited
38.94
+1.91%
 
DOYU DouYu International Holdings Limited
8.03
+1.77%
 
ATHM Autohome Inc.
24.26
-0.04%
 
9888.HK Baidu, Inc.
92.500
-1.12%
 
GRPN Groupon, Inc.
9.71
-0.61%
 
SNAP Snap Inc.
11.63
+6.70%