Weibo Corporation - WB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	9.49	9.64	9.64	9.74	9.46	1.03M
November 20, 2025	9.88	9.54	9.54	9.89	9.5	1.16M
November 19, 2025	9.9	9.77	9.77	9.93	9.73	1.15M
November 18, 2025	9.61	9.94	9.94	10.05	9.6	1.28M
November 17, 2025	10.16	9.95	9.95	10.33	9.9	1.3M
November 14, 2025	10.22	10.06	10.06	10.33	10.04	1.01M
November 13, 2025	10.57	10.29	10.29	10.64	10.28	801,300
November 12, 2025	10.85	10.57	10.57	10.85	10.5	3.42M
November 11, 2025	10.84	10.71	10.71	10.91	10.67	1.11M
November 10, 2025	10.7	10.8	10.8	10.83	10.65	974,000
November 07, 2025	10.41	10.44	10.44	10.47	10.3	917,333
November 06, 2025	10.71	10.59	10.59	10.85	10.55	2.25M
November 05, 2025	10.62	10.6	10.6	10.69	10.55	774,917
November 04, 2025	10.73	10.64	10.64	10.74	10.55	1.24M
November 03, 2025	10.86	10.81	10.81	10.86	10.68	930,003
October 31, 2025	10.93	10.88	10.88	11.05	10.83	630,900
October 30, 2025	11.01	10.94	10.94	11.05	10.91	828,100
October 29, 2025	11.28	11.16	11.16	11.4	11.04	1.17M
October 28, 2025	11.48	11.28	11.28	11.52	11.23	654,262
October 27, 2025	11.56	11.52	11.52	11.61	11.39	727,625
October 24, 2025	11.53	11.32	11.32	11.56	11.29	527,200
October 23, 2025	11.3	11.38	11.38	11.49	11.28	660,100
October 22, 2025	11.12	11.24	11.24	11.43	11.12	1.06M
October 21, 2025	11.35	11.23	11.23	11.43	11.21	569,473
October 20, 2025	11.2	11.33	11.33	11.38	11.14	832,720
October 17, 2025	11.04	11.18	11.18	11.21	10.93	845,868
October 16, 2025	11.37	11.21	11.21	11.37	11.07	852,823
October 15, 2025	11.64	11.42	11.42	11.72	11.36	973,209
October 14, 2025	11.26	11.27	11.27	11.39	10.95	1.29M
October 13, 2025	11.77	11.61	11.61	11.84	11.55	1.08M
October 10, 2025	12.08	11.39	11.39	12.34	11.16	2.69M
October 09, 2025	12.67	12.37	12.37	12.77	12.23	1.52M
October 08, 2025	12.67	12.63	12.63	12.71	12.48	875,303
October 07, 2025	12.49	12.5	12.5	12.64	12.46	940,596
October 06, 2025	12.51	12.51	12.51	12.67	12.38	950,100
October 03, 2025	12.67	12.61	12.61	12.74	12.43	678,046
October 02, 2025	12.86	12.83	12.83	12.96	12.58	981,000
October 01, 2025	12.4	12.54	12.54	12.57	12.36	518,271
September 30, 2025	12.69	12.4	12.4	12.72	12.36	787,547
September 29, 2025	12.63	12.5	12.5	12.88	12.39	1.16M
September 26, 2025	12.31	12.33	12.33	12.35	12.01	1.07M
September 25, 2025	12.5	12.39	12.39	12.58	12.3	1.23M
September 24, 2025	12.28	12.52	12.52	12.58	12.27	1.11M
September 23, 2025	12.21	12.02	12.02	12.26	11.94	911,100
September 22, 2025	12.33	12.28	12.28	12.48	12.25	1.04M
September 19, 2025	12.36	12.53	12.53	12.89	12.36	2.29M
September 18, 2025	12.62	12.4	12.4	12.71	12.26	1.54M
September 17, 2025	12.79	12.76	12.76	12.89	12.57	1.84M
September 16, 2025	12.7	12.59	12.59	12.78	12.34	2.22M
September 15, 2025	12.5	12.7	12.7	12.92	12.47	2.86M
September 12, 2025	12.05	12.25	12.25	12.27	11.89	1.5M
September 11, 2025	12.18	11.91	11.91	12.3	11.91	949,411
September 10, 2025	12.3	12.18	12.18	12.32	11.97	1.63M

Weibo Corporation (WB) NASDAQ