Weibo Corporation - WB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.9	10.19	10.19	10.26	9.87	785,446
February 19, 2026	9.92	10.01	10.01	10.06	9.9	380,400
February 18, 2026	9.99	9.98	9.98	10.04	9.89	364,815
February 17, 2026	10	9.95	9.95	10.11	9.8	509,716
February 13, 2026	9.8	10.01	10.01	10.12	9.8	530,825
February 12, 2026	10.2	9.96	9.96	10.2	9.85	816,315
February 11, 2026	10.31	10.18	10.18	10.37	10.11	574,525
February 10, 2026	10.16	10.32	10.32	10.37	10.1	4.89M
February 09, 2026	10.19	10.18	10.18	10.3	10.1	1.36M
February 06, 2026	10.08	10.19	10.19	10.23	10.01	607,498
February 05, 2026	10.18	9.96	9.96	10.18	9.7	1.2M
February 04, 2026	10.24	10.18	10.18	10.29	10.1	834,900
February 03, 2026	10.44	10.25	10.25	10.63	10.15	1.24M
February 02, 2026	10.46	10.47	10.47	10.59	10.32	623,001
January 30, 2026	10.65	10.58	10.58	10.76	10.48	627,780
January 29, 2026	11.06	10.83	10.83	11.07	10.67	603,391
January 28, 2026	10.99	10.91	10.91	10.99	10.79	862,718
January 27, 2026	10.99	10.84	10.84	11.11	10.78	797,580
January 26, 2026	10.72	10.89	10.89	10.9	10.66	628,308
January 23, 2026	10.92	10.77	10.77	10.92	10.75	479,972
January 22, 2026	10.96	10.89	10.89	11.1	10.87	755,934
January 21, 2026	10.76	10.92	10.92	11.01	10.74	740,303
January 20, 2026	10.57	10.6	10.6	10.69	10.52	494,700
January 16, 2026	10.93	10.75	10.75	10.95	10.67	531,744
January 15, 2026	11.02	11.01	11.01	11.12	10.81	502,492
January 14, 2026	11.03	11.1	11.1	11.22	10.9	2.63M
January 13, 2026	11.12	10.99	10.99	11.19	10.96	749,606
January 12, 2026	10.73	11.22	11.22	11.28	10.73	5.9M
January 09, 2026	10.67	10.5	10.5	10.73	10.46	707,600
January 08, 2026	10.62	10.71	10.71	10.79	10.58	703,200
January 07, 2026	10.62	10.65	10.65	10.72	10.57	712,634
January 06, 2026	10.82	10.69	10.69	10.9	10.63	619,224
January 05, 2026	10.52	10.77	10.77	10.78	10.45	948,597
January 02, 2026	10.51	10.54	10.54	10.67	10.49	1.13M
December 31, 2025	10.2	10.22	10.22	10.26	10.19	587,500
December 30, 2025	10.2	10.15	10.15	10.29	10.15	682,932
December 29, 2025	10.03	10.15	10.15	10.19	10	601,371
December 26, 2025	10.08	10.14	10.14	10.17	10.05	239,100
December 24, 2025	10.02	10.08	10.08	10.14	10.01	211,327
December 23, 2025	10.06	10.08	10.08	10.13	10.01	393,405
December 22, 2025	10.13	10.08	10.08	10.23	10.06	467,819
December 19, 2025	10.15	10.19	10.19	10.27	9.97	1.5M
December 18, 2025	10.14	10.13	10.13	10.25	10.1	603,900
December 17, 2025	10.19	10.07	10.07	10.22	10.01	1.03M
December 16, 2025	10.02	10.18	10.18	10.21	9.95	1M
December 15, 2025	10.28	10.16	10.16	10.28	10.15	588,205
December 12, 2025	10.21	10.24	10.24	10.39	10.18	1.05M
December 11, 2025	10.16	10.2	10.2	10.24	10.02	1.75M
December 10, 2025	10.01	10.23	10.23	10.29	9.99	834,900
December 09, 2025	10.01	9.99	9.99	10.05	9.91	902,956
December 08, 2025	10.44	10.24	10.24	10.49	10.16	1.4M
December 05, 2025	10.43	10.42	10.42	10.48	10.37	1.11M
December 04, 2025	10.39	10.28	10.28	10.39	10.28	498,800
December 03, 2025	10.33	10.33	10.33	10.51	10.25	747,300
December 02, 2025	10.24	10.4	10.4	10.43	10.13	1.13M
December 01, 2025	10	10.28	10.28	10.4	9.96	1.39M
November 28, 2025	9.84	9.94	9.94	10	9.84	364,500
November 26, 2025	10.01	9.86	9.86	10.04	9.82	1.02M
November 25, 2025	10.01	10	10	10.13	9.92	721,100
November 24, 2025	9.86	9.92	9.92	9.96	9.8	966,700

Weibo Corporation (WB) NASDAQ