Weibo Corporation - WB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	11.7	12.27	12.27	12.28	11.7	3.6M
September 08, 2025	11.88	11.52	11.52	12	11.51	883,000
September 05, 2025	11.66	11.71	11.71	11.71	11.54	721,300
September 04, 2025	11.59	11.54	11.54	11.72	11.4	733,003
September 03, 2025	11.21	11.81	11.81	11.83	11.2	1.04M
September 02, 2025	11.32	11.27	11.27	11.39	11.15	532,612
August 29, 2025	11.3	11.46	11.46	11.6	11.24	960,019
August 28, 2025	11.17	11.17	11.17	11.31	11.11	1.4M
August 27, 2025	10.95	11.17	11.17	11.17	10.89	923,849
August 26, 2025	11.52	11.32	11.32	11.58	11.29	716,300
August 25, 2025	11.53	11.55	11.55	11.76	11.51	1.8M
August 22, 2025	11.49	11.48	11.48	11.66	11.45	1.06M
August 21, 2025	11.22	11.28	11.28	11.39	11.13	641,500
August 20, 2025	11.22	11.16	11.16	11.28	11.07	1.15M
August 19, 2025	11.93	11.21	11.21	11.95	11.2	2.51M
August 18, 2025	11.72	11.94	11.94	11.97	11.61	2.63M
August 15, 2025	11.56	11.55	11.55	11.79	11.22	2.78M
August 14, 2025	10.54	11.44	11.44	11.51	10.3	5.53M
August 13, 2025	10.41	10.28	10.28	10.47	10.15	1.9M
August 12, 2025	9.79	10.1	10.1	10.13	9.79	664,230
August 11, 2025	9.99	9.73	9.73	10.01	9.7	615,243
August 08, 2025	9.7	9.89	9.89	9.95	9.65	902,881
August 07, 2025	9.8	9.72	9.72	9.88	9.71	382,939
August 06, 2025	9.74	9.75	9.75	9.79	9.6	378,600
August 05, 2025	9.71	9.76	9.76	9.8	9.64	1.11M
August 04, 2025	9.68	9.62	9.62	9.79	9.6	400,335
August 01, 2025	9.5	9.5	9.5	9.57	9.38	528,200
July 31, 2025	9.76	9.64	9.64	9.8	9.48	1.03M
July 30, 2025	10.11	9.84	9.84	10.19	9.81	878,632
July 29, 2025	10.17	10.21	10.21	10.33	10.17	548,716
July 28, 2025	10.19	10.18	10.18	10.36	10.11	697,900
July 25, 2025	10.2	10.19	10.19	10.22	9.98	673,425
July 24, 2025	10.54	10.32	10.32	10.64	10.28	771,300
July 23, 2025	10.38	10.61	10.61	10.68	10.38	1.21M
July 22, 2025	10.13	10.2	10.2	10.27	10.06	748,100
July 21, 2025	10.24	10.14	10.14	10.34	10.13	663,947
July 18, 2025	10.17	10.24	10.24	10.35	10.14	772,312
July 17, 2025	10.14	10.13	10.13	10.22	10.07	512,038
July 16, 2025	10.32	10.18	10.18	10.32	9.99	791,245
July 15, 2025	9.94	10.37	10.37	10.42	9.94	2.8M
July 14, 2025	9.77	9.78	9.78	9.9	9.7	423,643
July 11, 2025	9.76	9.73	9.73	9.81	9.71	395,500
July 10, 2025	9.83	9.76	9.76	9.92	9.74	716,743
July 09, 2025	9.74	9.74	9.74	9.81	9.64	881,227
July 08, 2025	9.77	9.77	9.77	10.12	9.75	1.43M
July 07, 2025	9.48	9.63	9.63	9.78	9.48	675,475
July 03, 2025	9.48	9.55	9.55	9.57	9.42	383,941

Weibo Corporation (WB) NASDAQ