WeRide Inc. (WRD) NASDAQ
7.81
-0.08(-1.01%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.81
-0.08(-1.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.61 | 7.81 | 7.81 | 7.89 | 7.61 | 2.16M |
| April 01, 2026 | 8.16 | 7.89 | 7.89 | 8.18 | 7.78 | 3.26M |
| March 31, 2026 | 7.5 | 8.09 | 8.09 | 8.3 | 7.5 | 12.12M |
| March 30, 2026 | 7.41 | 7.11 | 7.11 | 7.47 | 6.93 | 5.65M |
| March 27, 2026 | 7.5 | 6.96 | 6.96 | 7.56 | 6.88 | 5.81M |
| March 26, 2026 | 7.42 | 7.64 | 7.64 | 7.91 | 7.28 | 9.08M |
| March 25, 2026 | 7.59 | 7.53 | 7.53 | 7.73 | 7.12 | 7.84M |
| March 24, 2026 | 6.9 | 7.56 | 7.56 | 7.79 | 6.86 | 10.96M |
| March 23, 2026 | 6.85 | 6.92 | 6.92 | 7.26 | 6.01 | 25.14M |
| March 20, 2026 | 6.18 | 6.35 | 6.35 | 6.44 | 6.09 | 25.01M |
| March 19, 2026 | 6.2 | 6.23 | 6.23 | 6.26 | 6.02 | 4.65M |
| March 18, 2026 | 6.39 | 6.26 | 6.26 | 6.43 | 6.2 | 3.31M |
| March 17, 2026 | 6.55 | 6.44 | 6.44 | 6.61 | 6.4 | 2.5M |
| March 16, 2026 | 6.6 | 6.58 | 6.58 | 6.65 | 6.42 | 4.01M |
| March 13, 2026 | 6.87 | 6.65 | 6.65 | 6.92 | 6.63 | 3.7M |
| March 12, 2026 | 6.72 | 6.82 | 6.82 | 6.83 | 6.65 | 2.49M |
| March 11, 2026 | 6.78 | 6.82 | 6.82 | 6.98 | 6.77 | 2.34M |
| March 10, 2026 | 6.36 | 6.76 | 6.76 | 6.95 | 6.31 | 4.86M |
| March 09, 2026 | 6.29 | 6.29 | 6.29 | 6.32 | 6.06 | 4.85M |
| March 06, 2026 | 6.49 | 6.37 | 6.37 | 6.52 | 6.35 | 1.93M |
| March 05, 2026 | 6.54 | 6.52 | 6.52 | 6.72 | 6.44 | 3.01M |
| March 04, 2026 | 6.51 | 6.61 | 6.61 | 6.67 | 6.46 | 3.66M |
| March 03, 2026 | 6.35 | 6.34 | 6.34 | 6.44 | 6.14 | 4.13M |
| March 02, 2026 | 6.54 | 6.73 | 6.73 | 6.84 | 6.46 | 3.97M |
| February 27, 2026 | 7 | 6.99 | 6.99 | 7.15 | 6.92 | 2.89M |
| February 26, 2026 | 7.25 | 7.09 | 7.09 | 7.29 | 6.97 | 2.78M |
| February 25, 2026 | 7.39 | 7.27 | 7.27 | 7.4 | 7.24 | 2.08M |
| February 24, 2026 | 7.27 | 7.43 | 7.43 | 7.52 | 7.23 | 2.13M |
| February 23, 2026 | 7 | 7.34 | 7.34 | 7.41 | 7 | 3.39M |
| February 20, 2026 | 7.15 | 7.09 | 0 | 7.17 | 6.95 | 3.62M |
| February 19, 2026 | 7.2 | 7.3 | 0 | 7.48 | 7.18 | 2.92M |
| February 18, 2026 | 7.45 | 7.37 | 0 | 7.62 | 7.32 | 3.83M |
| February 17, 2026 | 7.51 | 7.68 | 0 | 7.72 | 7.44 | 1.74M |
| February 13, 2026 | 7.5 | 7.57 | 0 | 7.72 | 7.46 | 1.45M |
| February 12, 2026 | 7.77 | 7.46 | 0 | 7.78 | 7.35 | 2.58M |
| February 11, 2026 | 8.07 | 7.55 | 0 | 8.09 | 7.47 | 4.09M |
| February 10, 2026 | 8.09 | 8.01 | 0 | 8.28 | 8 | 2.15M |
| February 09, 2026 | 7.75 | 8.06 | 0 | 8.16 | 7.75 | 3.04M |
| February 06, 2026 | 7.48 | 7.81 | 0 | 7.95 | 7.31 | 4.45M |
| February 05, 2026 | 7.11 | 7.36 | 0 | 7.48 | 7.08 | 5.71M |
| February 04, 2026 | 7.56 | 7.11 | 0 | 7.63 | 6.88 | 6.55M |
| February 03, 2026 | 7.94 | 7.58 | 0 | 7.97 | 7.19 | 7.6M |
| February 02, 2026 | 7.79 | 7.7 | 0 | 7.79 | 7.61 | 4.43M |
| January 30, 2026 | 8.22 | 8.01 | 0 | 8.23 | 7.9 | 6.83M |
| January 29, 2026 | 8.66 | 8.26 | 0 | 8.68 | 8.18 | 3.89M |
| January 28, 2026 | 8.89 | 8.66 | 0 | 9.01 | 8.6 | 3.03M |
| January 27, 2026 | 8.83 | 8.84 | 0 | 9.02 | 8.7 | 2.33M |
| January 26, 2026 | 8.79 | 8.65 | 0 | 8.87 | 8.61 | 2.2M |
| January 23, 2026 | 9.05 | 8.82 | 0 | 9.05 | 8.82 | 3.15M |
| January 22, 2026 | 8.98 | 9.05 | 0 | 9.23 | 8.9 | 3.93M |
| January 21, 2026 | 8.8 | 8.84 | 0 | 8.92 | 8.61 | 4.2M |
| January 20, 2026 | 8.65 | 8.48 | 0 | 8.68 | 8.1 | 6.26M |
| January 16, 2026 | 8.88 | 8.85 | 0 | 9 | 8.68 | 3.19M |
| January 15, 2026 | 8.98 | 8.73 | 0 | 9.09 | 8.69 | 3.25M |
| January 14, 2026 | 8.81 | 8.9 | 0 | 9.08 | 8.75 | 2.98M |
| January 13, 2026 | 9.71 | 8.81 | 0 | 9.74 | 8.69 | 7.71M |
| January 12, 2026 | 9.59 | 9.79 | 0 | 10.02 | 9.53 | 3.32M |
| January 09, 2026 | 9.87 | 9.64 | 0 | 9.88 | 9.43 | 2.47M |
| January 08, 2026 | 9.6 | 9.77 | 0 | 9.82 | 9.51 | 1.95M |
| January 07, 2026 | 9.8 | 9.68 | 0 | 9.8 | 9.59 | 3.01M |