WB

Weibo Historical Data - WB

WB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 23.85 0.59 2.54% 23.40 24.08 23.178 1,416,423
Jun 27 2022 23.26 -0.56 -2.35% 23.89 24.05 23.07 1,208,080
Jun 24 2022 23.82 0.58 2.5% 23.62 23.87 23.19 512,258
Jun 23 2022 23.24 0.33 1.44% 23.22 23.6999 22.74 562,035
Jun 22 2022 22.91 0.33 1.46% 22.27 23.205 22.13 745,773
Jun 21 2022 22.58 1.00 4.63% 21.78 22.97 21.73 1,264,360
Jun 20 2022 21.58 0.00 +0.00% 21.55 21.84 20.50 0
Jun 17 2022 21.58 0.58 2.76% 21.55 21.84 20.50 3,635,081
Jun 16 2022 21.00 -0.82 -3.76% 21.27 21.365 20.86 844,629
Jun 15 2022 21.82 0.22 1.02% 21.74 22.31 21.66 1,546,845
Jun 14 2022 21.60 0.60 2.86% 21.30 22.12 21.20 1,900,803
Jun 13 2022 21.00 -1.31 -5.87% 21.68 22.30 20.82 2,033,180
Jun 10 2022 22.31 -1.49 -6.26% 23.88 24.15 21.90 5,650,510
Jun 09 2022 23.80 -0.86 -3.49% 23.59 24.17 23.32 868,611
Jun 08 2022 24.66 1.33 5.7% 23.80 25.18 23.80 1,807,958
Jun 07 2022 23.33 -0.04 -0.17% 23.01 23.77 22.935 1,081,773
Jun 06 2022 23.37 0.92 4.1% 23.87 24.68 23.26 1,262,058
Jun 03 2022 22.45 1.45 6.9% 20.90 22.97 20.62 2,120,010
Jun 02 2022 21.00 -0.99 -4.5% 21.77 22.20 20.90 2,051,501
Jun 01 2022 21.99 -0.01 -0.05% 22.50 23.13 21.80 2,359,097
May 31 2022 22.00 0.00 0.0% 23.15 23.78 21.90 2,656,936
May 30 2022 22.00 0.00 0.0% 22.00 22.00 22.00 0
May 27 2022 22.00 0.07 0.32% 22.11 22.45 21.85 1,212,960
May 26 2022 21.93 1.34 6.51% 20.88 21.94 20.88 1,369,763
May 25 2022 20.59 0.03 0.15% 20.73 21.03 20.38 1,238,964
May 24 2022 20.56 -0.98 -4.55% 20.97 21.28 20.3436 984,874
May 23 2022 21.54 -0.13 -0.6% 22.05 22.33 21.425 1,199,220
May 20 2022 21.67 0.21 0.98% 21.88 22.49 21.50 1,280,004
May 19 2022 21.46 -0.04 -0.19% 21.50 22.28 21.242 566,249
May 18 2022 21.50 0.00 0.0% 21.33 22.20 21.23 703,091
May 17 2022 21.50 0.31 1.46% 22.30 22.89 21.27 1,133,954
May 16 2022 21.19 0.01 0.05% 21.00 21.89 20.86 787,507
May 13 2022 21.18 0.84 4.13% 20.97 21.80 20.50 656,855
May 12 2022 20.34 0.35 1.75% 19.81 20.57 19.62 1,118,946
May 11 2022 19.99 -0.25 -1.24% 20.62 20.88 19.73 767,662
May 10 2022 20.24 0.23 1.15% 20.25 20.61 19.591 1,022,405
May 09 2022 20.01 -0.80 -3.84% 20.43 20.45 19.79 903,557
May 06 2022 20.81 -1.10 -5.02% 21.65 21.775 20.64 511,349
May 05 2022 21.91 -0.77 -3.4% 22.25 22.42 21.71 843,415
May 04 2022 22.68 0.13 0.6% 22.16 22.71 21.53 737,323
May 03 2022 22.545 -0.29 -1.25% 23.19 23.55 22.35 539,440
May 02 2022 22.83 -0.31 -1.34% 22.91 23.356 22.415 3,008,913
Apr 29 2022 23.14 1.89 8.89% 22.80 23.80 22.53 1,555,585
Apr 28 2022 21.25 0.30 1.43% 21.26 21.38 20.64 648,909
Apr 27 2022 20.95 0.33 1.6% 20.88 21.27 20.54 593,948
Apr 26 2022 20.62 -0.53 -2.51% 21.02 21.08 20.29 1,433,704
Apr 25 2022 21.15 0.20 0.95% 20.37 21.34 19.89 668,928
Apr 22 2022 20.95 0.17 0.82% 21.14 21.80 20.82 1,171,977
Apr 21 2022 20.78 -1.22 -5.55% 21.79 21.79 20.57 1,005,177
Apr 20 2022 22.00 -0.60 -2.65% 22.63 22.70 21.6401 470,140
Apr 19 2022 22.60 0.09 0.4% 22.20 22.79 22.02 403,926
Apr 18 2022 22.51 -0.29 -1.27% 22.40 22.95 22.02 677,577
Apr 15 2022 22.80 0.00 0.0% 22.80 22.80 22.80 0
Apr 14 2022 22.80 -0.63 -2.69% 23.40 23.40 22.57 554,276
Apr 13 2022 23.43 -0.20 -0.85% 23.69 24.03 23.18 630,919
Apr 12 2022 23.63 -0.37 -1.54% 24.50 24.69 23.46 510,046
Apr 11 2022 24.00 -0.90 -3.61% 24.35 25.38 23.79 783,391
Apr 08 2022 24.90 0.04 0.16% 25.07 25.41 24.54 387,784
Apr 07 2022 24.86 -1.14 -4.38% 25.80 26.20 24.50 580,852
Apr 06 2022 26.00 -0.49 -1.85% 26.00 26.405 25.445 700,853
Apr 05 2022 26.49 -0.36 -1.34% 26.71 27.51 26.17 820,398
Apr 04 2022 26.85 1.23 4.8% 26.63 27.34 26.0301 755,194
Apr 01 2022 25.62 1.11 4.53% 26.15 26.6952 25.09 1,087,100
Mar 31 2022 24.51 -0.17 -0.69% 26.33 26.90 23.8926 1,810,042
Your Recent History
NASDAQ
WB
Weibo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220629 22:36:11