Weibo Corporation WB
6.16 USD +0.04 (+0.65%)
Regular-session close
6.10 -0.06 -0.97%
After hours · Nov 13, 6:38 PM ET
6.10 Day range 6.17
6.12 52-week range 11.22
- YTD
- -39.73%
- 1 year
- -40.14%
WB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.11 | 6.18 | 6.10 | 6.16 | +0.04 | +0.65% | 667,500 |
| Nov 12, 2026 | 6.21 | 6.24 | 6.11 | 6.12 | -0.16 | -2.55% | 868,800 |
| Nov 11, 2026 | 6.32 | 6.32 | 6.25 | 6.28 | -0.06 | -0.95% | 389,900 |
| Nov 10, 2026 | 6.42 | 6.43 | 6.30 | 6.34 | -0.07 | -1.09% | 475,100 |
| Nov 9, 2026 | 6.48 | 6.48 | 6.36 | 6.41 | -0.12 | -1.84% | 537,300 |
| Nov 6, 2026 | 6.41 | 6.59 | 6.37 | 6.53 | +0.07 | +1.08% | 643,500 |
| Nov 5, 2026 | 6.60 | 6.63 | 6.36 | 6.46 | -0.03 | -0.46% | 868,400 |
| Nov 4, 2026 | 6.43 | 6.55 | 6.43 | 6.49 | +0.19 | +3.02% | 1,242,000 |
| Nov 3, 2026 | 6.40 | 6.42 | 6.28 | 6.30 | -0.05 | -0.79% | 582,600 |
| Nov 2, 2026 | 6.32 | 6.41 | 6.32 | 6.35 | +0.14 | +2.25% | 730,500 |
| Oct 30, 2026 | 6.18 | 6.32 | 6.18 | 6.21 | -0.09 | -1.43% | 892,200 |
| Oct 29, 2026 | 6.15 | 6.33 | 6.13 | 6.30 | +0.12 | +1.94% | 932,700 |
| Oct 28, 2026 | 6.20 | 6.20 | 6.10 | 6.18 | 0.00 | 0.00% | 1,212,200 |
| Oct 27, 2026 | 6.13 | 6.22 | 6.13 | 6.18 | 0.00 | 0.00% | 1,433,400 |
| Oct 26, 2026 | 6.22 | 6.25 | 6.17 | 6.18 | -0.02 | -0.32% | 1,286,600 |
| Oct 23, 2026 | 6.28 | 6.33 | 6.20 | 6.20 | -0.12 | -1.90% | 1,197,300 |
| Oct 22, 2026 | 6.17 | 6.36 | 6.17 | 6.32 | -0.01 | -0.16% | 1,068,500 |
| Oct 21, 2026 | 6.46 | 6.46 | 6.29 | 6.33 | -0.21 | -3.21% | 2,271,900 |
| Oct 20, 2026 | 6.47 | 6.56 | 6.45 | 6.54 | +0.07 | +1.08% | 667,900 |
| Oct 19, 2026 | 6.51 | 6.53 | 6.45 | 6.47 | -0.02 | -0.31% | 456,900 |
| Oct 16, 2026 | 6.54 | 6.54 | 6.45 | 6.49 | -0.06 | -0.92% | 643,300 |
| Oct 15, 2026 | 6.49 | 6.62 | 6.49 | 6.55 | +0.04 | +0.61% | 772,000 |
| Oct 14, 2026 | 6.57 | 6.59 | 6.47 | 6.51 | -0.05 | -0.76% | 835,300 |
| Oct 13, 2026 | 6.58 | 6.64 | 6.54 | 6.56 | +0.01 | +0.15% | 585,000 |
| Oct 12, 2026 | 6.52 | 6.56 | 6.45 | 6.55 | +0.01 | +0.15% | 599,100 |
| Oct 9, 2026 | 6.58 | 6.61 | 6.48 | 6.54 | +0.10 | +1.55% | 705,500 |
| Oct 8, 2026 | 6.46 | 6.46 | 6.38 | 6.44 | -0.04 | -0.62% | 812,500 |
| Oct 7, 2026 | 6.44 | 6.51 | 6.39 | 6.48 | -0.01 | -0.15% | 947,200 |
| Oct 6, 2026 | 6.49 | 6.51 | 6.38 | 6.49 | +0.01 | +0.15% | 720,100 |
| Oct 5, 2026 | 6.35 | 6.51 | 6.35 | 6.48 | +0.15 | +2.37% | 850,400 |
| Oct 2, 2026 | 6.35 | 6.35 | 6.27 | 6.33 | -0.02 | -0.31% | 1,301,300 |
| Oct 1, 2026 | 6.48 | 6.54 | 6.35 | 6.35 | -0.11 | -1.70% | 1,050,700 |
| Sep 30, 2026 | 6.45 | 6.49 | 6.43 | 6.46 | +0.04 | +0.62% | 777,400 |
| Sep 29, 2026 | 6.46 | 6.48 | 6.37 | 6.42 | -0.05 | -0.77% | 1,186,500 |
| Sep 28, 2026 | 6.48 | 6.52 | 6.47 | 6.47 | -0.02 | -0.31% | 640,800 |
| Sep 25, 2026 | 6.49 | 6.52 | 6.47 | 6.49 | -0.04 | -0.61% | 622,500 |
| Sep 24, 2026 | 6.56 | 6.60 | 6.48 | 6.53 | -0.03 | -0.46% | 694,300 |
| Sep 23, 2026 | 6.66 | 6.68 | 6.56 | 6.56 | -0.13 | -1.94% | 537,700 |
| Sep 22, 2026 | 6.74 | 6.79 | 6.69 | 6.69 | -0.05 | -0.74% | 752,400 |
| Sep 21, 2026 | 6.62 | 6.75 | 6.53 | 6.74 | +0.20 | +3.06% | 1,091,800 |
| Sep 18, 2026 | 6.56 | 6.63 | 6.53 | 6.54 | -0.01 | -0.15% | 1,937,500 |
| Sep 17, 2026 | 6.50 | 6.57 | 6.47 | 6.55 | +0.05 | +0.77% | 1,142,900 |
| Sep 16, 2026 | 6.60 | 6.62 | 6.48 | 6.50 | -0.11 | -1.66% | 1,414,800 |
| Sep 15, 2026 | 6.65 | 6.70 | 6.58 | 6.61 | -0.03 | -0.45% | 1,058,900 |
| Sep 14, 2026 | 6.65 | 6.71 | 6.63 | 6.64 | +0.01 | +0.15% | 959,300 |
| Sep 11, 2026 | 6.64 | 6.69 | 6.63 | 6.63 | +0.02 | +0.30% | 743,300 |
| Sep 10, 2026 | 6.61 | 6.66 | 6.59 | 6.61 | -0.02 | -0.30% | 859,800 |
| Sep 9, 2026 | 6.70 | 6.70 | 6.62 | 6.63 | -0.07 | -1.04% | 1,075,200 |
| Sep 8, 2026 | 6.71 | 6.73 | 6.66 | 6.70 | -0.02 | -0.30% | 1,168,300 |
| Sep 4, 2026 | 6.80 | 6.84 | 6.71 | 6.72 | -0.04 | -0.59% | 827,100 |
| Sep 3, 2026 | 6.77 | 6.83 | 6.72 | 6.76 | -0.01 | -0.15% | 1,239,800 |
| Sep 2, 2026 | 6.80 | 6.89 | 6.75 | 6.77 | -0.03 | -0.44% | 1,623,400 |
| Sep 1, 2026 | 6.83 | 6.88 | 6.79 | 6.80 | -0.03 | -0.44% | 1,213,200 |
| Aug 31, 2026 | 6.95 | 6.98 | 6.83 | 6.83 | -0.16 | -2.29% | 1,934,300 |
| Aug 28, 2026 | 6.98 | 7.05 | 6.97 | 6.99 | +0.01 | +0.14% | 796,200 |
| Aug 27, 2026 | 7.04 | 7.10 | 6.98 | 6.98 | -0.06 | -0.85% | 828,000 |
| Aug 26, 2026 | 7.10 | 7.15 | 7.02 | 7.04 | -0.08 | -1.12% | 952,500 |
| Aug 25, 2026 | 7.00 | 7.14 | 7.00 | 7.12 | +0.12 | +1.71% | 2,670,700 |
| Aug 24, 2026 | 6.98 | 7.03 | 6.89 | 7.00 | -0.03 | -0.43% | 1,776,200 |
| Aug 21, 2026 | 7.13 | 7.17 | 7.03 | 7.03 | -0.16 | -2.23% | 1,655,100 |
| Aug 20, 2026 | 7.29 | 7.31 | 7.05 | 7.19 | -0.30 | -4.01% | 3,769,500 |
| Aug 19, 2026 | 7.68 | 7.75 | 7.44 | 7.49 | -0.10 | -1.32% | 1,662,600 |
| Aug 18, 2026 | 7.59 | 7.64 | 7.52 | 7.59 | +0.03 | +0.40% | 1,162,000 |
| Aug 17, 2026 | 7.66 | 7.72 | 7.51 | 7.56 | -0.11 | -1.43% | 684,800 |
| Aug 14, 2026 | 7.66 | 7.69 | 7.61 | 7.67 | +0.03 | +0.39% | 506,300 |
65 days, newest first. Daily bars as drawn on the WB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.