Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
10.42
+0.14 (1.36%)
At close: Dec 5, 2025, 4:00 PM EST
10.34
-0.08 (-0.77%)
After-hours: Dec 5, 2025, 7:18 PM EST
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.43 | 10.48 | 10.37 | 10.42 | 10.42 | 1.36% | 1,004,951 |
| Dec 4, 2025 | 10.39 | 10.39 | 10.28 | 10.28 | 10.28 | -0.48% | 497,287 |
| Dec 3, 2025 | 10.33 | 10.51 | 10.25 | 10.33 | 10.33 | -0.67% | 683,752 |
| Dec 2, 2025 | 10.24 | 10.43 | 10.13 | 10.40 | 10.40 | 1.17% | 1,089,200 |
| Dec 1, 2025 | 10.00 | 10.40 | 9.96 | 10.28 | 10.28 | 3.42% | 1,393,439 |
| Nov 28, 2025 | 9.84 | 10.00 | 9.84 | 9.94 | 9.94 | 0.81% | 363,447 |
| Nov 26, 2025 | 10.01 | 10.04 | 9.82 | 9.86 | 9.86 | -1.40% | 1,017,404 |
| Nov 25, 2025 | 10.01 | 10.13 | 9.92 | 10.00 | 10.00 | 0.81% | 721,073 |
| Nov 24, 2025 | 9.86 | 9.96 | 9.80 | 9.92 | 9.92 | 2.90% | 966,126 |
| Nov 21, 2025 | 9.49 | 9.74 | 9.46 | 9.64 | 9.64 | 1.05% | 1,029,446 |
| Nov 20, 2025 | 9.88 | 9.89 | 9.50 | 9.54 | 9.54 | -2.35% | 1,154,777 |
| Nov 19, 2025 | 9.90 | 9.93 | 9.73 | 9.77 | 9.77 | -1.71% | 1,145,606 |
| Nov 18, 2025 | 9.61 | 10.05 | 9.60 | 9.94 | 9.94 | -0.10% | 1,275,626 |
| Nov 17, 2025 | 10.16 | 10.33 | 9.90 | 9.95 | 9.95 | -1.09% | 1,296,034 |
| Nov 14, 2025 | 10.22 | 10.33 | 10.04 | 10.06 | 10.06 | -2.24% | 1,006,462 |
| Nov 13, 2025 | 10.57 | 10.64 | 10.28 | 10.29 | 10.29 | -2.65% | 801,265 |
| Nov 12, 2025 | 10.85 | 10.85 | 10.50 | 10.57 | 10.57 | -1.31% | 3,423,455 |
| Nov 11, 2025 | 10.84 | 10.91 | 10.67 | 10.71 | 10.71 | -0.83% | 1,110,342 |
| Nov 10, 2025 | 10.70 | 10.83 | 10.65 | 10.80 | 10.80 | 3.45% | 973,997 |
| Nov 7, 2025 | 10.41 | 10.47 | 10.30 | 10.44 | 10.44 | -1.42% | 917,333 |
| Nov 6, 2025 | 10.71 | 10.85 | 10.55 | 10.59 | 10.59 | -0.09% | 2,253,372 |
| Nov 5, 2025 | 10.62 | 10.69 | 10.55 | 10.60 | 10.60 | -0.38% | 774,917 |
| Nov 4, 2025 | 10.73 | 10.74 | 10.55 | 10.64 | 10.64 | -1.53% | 1,240,060 |
| Nov 3, 2025 | 10.86 | 10.86 | 10.68 | 10.81 | 10.81 | -0.69% | 930,003 |
| Oct 31, 2025 | 10.93 | 11.05 | 10.83 | 10.88 | 10.88 | -0.55% | 630,900 |
| Oct 30, 2025 | 11.01 | 11.05 | 10.91 | 10.94 | 10.94 | -1.97% | 828,056 |
| Oct 29, 2025 | 11.28 | 11.40 | 11.04 | 11.16 | 11.16 | -1.06% | 1,167,509 |
| Oct 28, 2025 | 11.50 | 11.52 | 11.24 | 11.28 | 11.28 | -2.08% | 662,815 |
| Oct 27, 2025 | 11.56 | 11.61 | 11.39 | 11.52 | 11.52 | 1.77% | 727,625 |
| Oct 24, 2025 | 11.53 | 11.56 | 11.29 | 11.32 | 11.32 | -0.53% | 527,175 |
| Oct 23, 2025 | 11.30 | 11.49 | 11.28 | 11.38 | 11.38 | 1.25% | 660,093 |
| Oct 22, 2025 | 11.12 | 11.43 | 11.12 | 11.24 | 11.24 | 0.09% | 1,055,253 |
| Oct 21, 2025 | 11.35 | 11.43 | 11.21 | 11.23 | 11.23 | -0.88% | 569,562 |
| Oct 20, 2025 | 11.20 | 11.38 | 11.14 | 11.33 | 11.33 | 1.34% | 832,720 |
| Oct 17, 2025 | 11.04 | 11.21 | 10.93 | 11.18 | 11.18 | -0.27% | 845,868 |
| Oct 16, 2025 | 11.37 | 11.37 | 11.07 | 11.21 | 11.21 | -1.84% | 852,823 |
| Oct 15, 2025 | 11.64 | 11.72 | 11.36 | 11.42 | 11.42 | 1.33% | 973,209 |
| Oct 14, 2025 | 11.26 | 11.39 | 10.95 | 11.27 | 11.27 | -2.93% | 1,293,187 |
| Oct 13, 2025 | 11.77 | 11.84 | 11.55 | 11.61 | 11.61 | 1.93% | 1,083,899 |
| Oct 10, 2025 | 12.08 | 12.34 | 11.16 | 11.39 | 11.39 | -7.92% | 2,691,372 |
| Oct 9, 2025 | 12.67 | 12.77 | 12.23 | 12.37 | 12.37 | -2.06% | 1,519,715 |
| Oct 8, 2025 | 12.67 | 12.71 | 12.48 | 12.63 | 12.63 | 1.04% | 875,303 |
| Oct 7, 2025 | 12.49 | 12.64 | 12.46 | 12.50 | 12.50 | -0.08% | 940,596 |
| Oct 6, 2025 | 12.51 | 12.67 | 12.38 | 12.51 | 12.51 | -0.79% | 950,062 |
| Oct 3, 2025 | 12.67 | 12.74 | 12.43 | 12.61 | 12.61 | -1.71% | 678,046 |
| Oct 2, 2025 | 12.86 | 12.96 | 12.58 | 12.83 | 12.83 | 2.31% | 980,977 |
| Oct 1, 2025 | 12.40 | 12.57 | 12.36 | 12.54 | 12.54 | 1.13% | 518,271 |
| Sep 30, 2025 | 12.69 | 12.72 | 12.36 | 12.40 | 12.40 | -0.80% | 787,547 |
| Sep 29, 2025 | 12.63 | 12.88 | 12.39 | 12.50 | 12.50 | 1.38% | 1,158,490 |
| Sep 26, 2025 | 12.31 | 12.35 | 12.01 | 12.33 | 12.33 | -0.48% | 1,074,903 |
| Sep 25, 2025 | 12.50 | 12.58 | 12.30 | 12.39 | 12.39 | -1.04% | 1,229,388 |
| Sep 24, 2025 | 12.28 | 12.58 | 12.27 | 12.52 | 12.52 | 4.16% | 1,106,109 |
| Sep 23, 2025 | 12.21 | 12.26 | 11.94 | 12.02 | 12.02 | -2.12% | 911,060 |
| Sep 22, 2025 | 12.33 | 12.48 | 12.25 | 12.28 | 12.28 | -2.00% | 1,037,627 |
| Sep 19, 2025 | 12.36 | 12.89 | 12.36 | 12.53 | 12.53 | 1.05% | 2,288,182 |
| Sep 18, 2025 | 12.62 | 12.71 | 12.26 | 12.40 | 12.40 | -2.82% | 1,543,602 |
| Sep 17, 2025 | 12.79 | 12.89 | 12.57 | 12.76 | 12.76 | 1.35% | 1,838,325 |
| Sep 16, 2025 | 12.70 | 12.78 | 12.34 | 12.59 | 12.59 | -0.87% | 2,222,986 |
| Sep 15, 2025 | 12.50 | 12.92 | 12.47 | 12.70 | 12.70 | 3.67% | 2,856,004 |
| Sep 12, 2025 | 12.05 | 12.27 | 11.89 | 12.25 | 12.25 | 2.85% | 1,499,188 |
| Sep 11, 2025 | 12.18 | 12.30 | 11.91 | 11.91 | 11.91 | -2.22% | 949,411 |
| Sep 10, 2025 | 12.30 | 12.32 | 11.97 | 12.18 | 12.18 | -0.73% | 1,603,463 |
| Sep 9, 2025 | 11.70 | 12.28 | 11.70 | 12.27 | 12.27 | 6.51% | 3,599,928 |
| Sep 8, 2025 | 11.88 | 12.00 | 11.51 | 11.52 | 11.52 | -1.62% | 882,957 |
| Sep 5, 2025 | 11.66 | 11.71 | 11.54 | 11.71 | 11.71 | 1.47% | 721,279 |
| Sep 4, 2025 | 11.59 | 11.72 | 11.40 | 11.54 | 11.54 | -2.29% | 733,003 |
| Sep 3, 2025 | 11.21 | 11.83 | 11.20 | 11.81 | 11.81 | 4.79% | 1,042,029 |
| Sep 2, 2025 | 11.32 | 11.39 | 11.15 | 11.27 | 11.27 | -1.66% | 532,612 |
| Aug 29, 2025 | 11.30 | 11.60 | 11.24 | 11.46 | 11.46 | 2.60% | 960,019 |
| Aug 28, 2025 | 11.17 | 11.31 | 11.11 | 11.17 | 11.17 | - | 1,403,660 |
| Aug 27, 2025 | 10.95 | 11.17 | 10.89 | 11.17 | 11.17 | -1.33% | 923,849 |
| Aug 26, 2025 | 11.52 | 11.58 | 11.29 | 11.32 | 11.32 | -1.99% | 716,252 |
| Aug 25, 2025 | 11.53 | 11.76 | 11.51 | 11.55 | 11.55 | 0.61% | 1,804,211 |
| Aug 22, 2025 | 11.49 | 11.66 | 11.45 | 11.48 | 11.48 | 1.77% | 1,062,615 |
| Aug 21, 2025 | 11.22 | 11.39 | 11.13 | 11.28 | 11.28 | 1.08% | 641,460 |
| Aug 20, 2025 | 11.22 | 11.28 | 11.07 | 11.16 | 11.16 | -0.45% | 1,149,317 |
| Aug 19, 2025 | 11.93 | 11.95 | 11.20 | 11.21 | 11.21 | -6.11% | 2,510,161 |
| Aug 18, 2025 | 11.72 | 11.97 | 11.61 | 11.94 | 11.94 | 3.38% | 2,625,515 |
| Aug 15, 2025 | 11.56 | 11.79 | 11.22 | 11.55 | 11.55 | 0.96% | 2,782,543 |
| Aug 14, 2025 | 10.54 | 11.51 | 10.30 | 11.44 | 11.44 | 11.28% | 5,532,069 |
| Aug 13, 2025 | 10.41 | 10.47 | 10.15 | 10.28 | 10.28 | 1.78% | 1,902,183 |
| Aug 12, 2025 | 9.79 | 10.13 | 9.79 | 10.10 | 10.10 | 3.80% | 664,230 |
| Aug 11, 2025 | 9.99 | 10.01 | 9.70 | 9.73 | 9.73 | -1.62% | 615,243 |
| Aug 8, 2025 | 9.70 | 9.95 | 9.65 | 9.89 | 9.89 | 1.75% | 902,881 |
| Aug 7, 2025 | 9.80 | 9.88 | 9.71 | 9.72 | 9.72 | -0.31% | 382,939 |
| Aug 6, 2025 | 9.74 | 9.79 | 9.60 | 9.75 | 9.75 | -0.10% | 378,570 |
| Aug 5, 2025 | 9.71 | 9.80 | 9.64 | 9.76 | 9.76 | 1.46% | 1,111,828 |
| Aug 4, 2025 | 9.68 | 9.79 | 9.60 | 9.62 | 9.62 | 1.26% | 400,335 |
| Aug 1, 2025 | 9.50 | 9.58 | 9.38 | 9.50 | 9.50 | -1.45% | 528,156 |
| Jul 31, 2025 | 9.76 | 9.80 | 9.48 | 9.64 | 9.64 | -2.03% | 1,031,556 |
| Jul 30, 2025 | 10.11 | 10.19 | 9.81 | 9.84 | 9.84 | -3.62% | 878,632 |
| Jul 29, 2025 | 10.17 | 10.33 | 10.17 | 10.21 | 10.21 | 0.29% | 548,716 |
| Jul 28, 2025 | 10.19 | 10.36 | 10.11 | 10.18 | 10.18 | -0.10% | 697,879 |
| Jul 25, 2025 | 10.20 | 10.22 | 9.98 | 10.19 | 10.19 | -1.26% | 673,425 |
| Jul 24, 2025 | 10.54 | 10.64 | 10.28 | 10.32 | 10.32 | -2.73% | 771,273 |
| Jul 23, 2025 | 10.38 | 10.68 | 10.38 | 10.61 | 10.61 | 4.02% | 1,213,043 |
| Jul 22, 2025 | 10.13 | 10.27 | 10.06 | 10.20 | 10.20 | 0.59% | 748,084 |
| Jul 21, 2025 | 10.24 | 10.34 | 10.13 | 10.14 | 10.14 | -0.98% | 663,947 |
| Jul 18, 2025 | 10.17 | 10.35 | 10.14 | 10.24 | 10.24 | 1.09% | 772,312 |
| Jul 17, 2025 | 10.14 | 10.22 | 10.07 | 10.13 | 10.13 | -0.49% | 512,038 |