NASDAQ:WB
Weibo Corporation Stock Price (Quote)
$9.29
+0.710 (+8.28%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.58 | $9.56 | Thursday, 2nd May 2024 WB stock ended at $9.29. This is 8.28% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.84% from a day low at $8.83 to a day high of $9.34. |
| 90 days | $7.58 | $10.29 | |
| 52 weeks | $7.58 | $17.67 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $9.00 | $9.34 | $8.83 | $9.29 | 2 323 151 |
| May 01, 2024 | $8.60 | $8.79 | $8.57 | $8.58 | 840 905 |
| Apr 30, 2024 | $8.69 | $8.79 | $8.56 | $8.62 | 1 069 425 |
| Apr 29, 2024 | $8.76 | $8.95 | $8.65 | $8.88 | 1 076 443 |
| Apr 26, 2024 | $8.72 | $8.98 | $8.72 | $8.80 | 2 216 527 |
| Apr 25, 2024 | $8.32 | $8.57 | $8.27 | $8.43 | 1 025 821 |
| Apr 24, 2024 | $8.33 | $8.53 | $8.27 | $8.53 | 1 164 614 |
| Apr 23, 2024 | $8.11 | $8.22 | $7.97 | $8.13 | 1 307 991 |
| Apr 22, 2024 | $8.00 | $8.12 | $7.84 | $8.09 | 1 625 184 |
| Apr 19, 2024 | $8.14 | $8.14 | $7.84 | $7.90 | 2 139 122 |
| Apr 18, 2024 | $7.85 | $8.11 | $7.80 | $8.06 | 1 929 626 |
| Apr 17, 2024 | $7.80 | $7.97 | $7.73 | $7.77 | 1 092 439 |
| Apr 16, 2024 | $7.63 | $7.81 | $7.59 | $7.70 | 1 934 737 |
| Apr 15, 2024 | $7.66 | $8.00 | $7.58 | $7.68 | 3 348 564 |
| Apr 12, 2024 | $8.10 | $8.10 | $7.60 | $7.63 | 3 251 084 |
| Apr 11, 2024 | $8.30 | $8.41 | $8.00 | $8.20 | 2 120 099 |
| Apr 10, 2024 | $9.21 | $9.26 | $8.80 | $8.94 | 3 786 934 |
| Apr 09, 2024 | $8.91 | $9.18 | $8.86 | $9.10 | 4 146 702 |
| Apr 08, 2024 | $8.85 | $9.01 | $8.76 | $8.78 | 2 275 438 |
| Apr 05, 2024 | $9.14 | $9.14 | $8.75 | $8.78 | 1 726 947 |
| Apr 04, 2024 | $9.45 | $9.54 | $9.02 | $9.03 | 1 437 594 |
| Apr 03, 2024 | $9.35 | $9.48 | $9.27 | $9.45 | 1 109 777 |
| Apr 02, 2024 | $9.39 | $9.56 | $9.36 | $9.44 | 1 180 479 |
| Apr 01, 2024 | $9.31 | $9.65 | $9.31 | $9.41 | 1 635 660 |
| Mar 28, 2024 | $9.36 | $9.57 | $9.05 | $9.09 | 2 618 317 |
