Skip to main content
Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
8.14
-0.19 (-2.28%)
At close: Apr 28, 2026, 4:00 PM EDT
8.19
+0.05 (0.61%)
After-hours: Apr 28, 2026, 7:06 PM EDT

Weibo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.258.268.108.148.14-2.28%662,992
Apr 27, 20268.408.508.328.338.33-0.95%1,415,042
Apr 24, 20268.398.468.348.418.410.96%899,957
Apr 23, 20268.548.578.298.338.33-2.69%995,455
Apr 22, 20268.638.658.528.568.56-0.81%679,817
Apr 21, 20268.758.818.628.638.63-1.71%1,198,929
Apr 20, 20268.628.848.628.788.78-0.68%1,098,415
Apr 17, 20268.758.938.758.848.84-4.64%1,495,629
Apr 16, 20269.249.349.149.278.681.20%1,167,753
Apr 15, 20269.149.239.049.168.580.11%1,094,844
Apr 14, 20268.979.178.959.158.572.81%1,755,141
Apr 13, 20268.808.938.758.908.331.02%1,927,334
Apr 10, 20268.938.978.818.818.25-0.68%721,750
Apr 9, 20268.908.958.768.878.310.23%810,897
Apr 8, 20269.009.128.828.858.291.84%1,701,715
Apr 7, 20268.748.858.598.698.14-1.03%2,037,513
Apr 6, 20268.698.838.698.788.221.15%507,100
Apr 2, 20268.628.788.628.688.13-1.03%917,758
Apr 1, 20268.778.908.738.778.210.23%1,586,823
Mar 31, 20268.658.818.648.758.191.27%1,002,267
Mar 30, 20268.628.698.508.648.090.70%932,769
Mar 27, 20268.538.748.508.588.030.12%1,806,723
Mar 26, 20268.508.728.478.578.02-1.61%1,464,834
Mar 25, 20268.808.878.718.718.16-751,134
Mar 24, 20268.768.838.698.718.16-0.57%1,002,212
Mar 23, 20268.618.808.508.768.201.15%2,829,446
Mar 20, 20268.758.858.658.668.11-1.37%1,902,717
Mar 19, 20268.468.828.368.788.221.62%1,344,368
Mar 18, 20269.109.328.568.648.09-10.65%3,606,624
Mar 17, 20269.719.859.629.679.05-0.21%696,524
Mar 16, 20269.839.919.689.699.07-0.62%556,311
Mar 13, 20269.719.869.719.759.130.52%429,069
Mar 12, 20269.879.899.679.709.08-0.92%499,470
Mar 11, 20269.849.869.689.799.17-0.41%748,168
Mar 10, 20269.889.989.719.839.201.97%1,101,067
Mar 9, 20269.549.679.239.649.031.05%1,352,274
Mar 6, 20269.579.779.539.548.93-0.52%601,080
Mar 5, 20269.609.689.529.598.98-0.72%480,195
Mar 4, 20269.659.779.629.669.050.31%670,055
Mar 3, 20269.729.749.509.639.02-2.23%1,188,746
Mar 2, 20269.769.929.749.859.22-0.81%974,925
Feb 27, 202610.1310.169.929.939.30-2.74%922,120
Feb 26, 202610.1510.2110.0310.219.56-0.20%788,336
Feb 25, 202610.3510.5910.2010.239.58-0.78%857,492
Feb 24, 202610.1310.4210.1210.319.650.39%683,140
Feb 23, 202610.2410.5510.1910.279.620.79%842,315
Feb 20, 20269.9010.269.8710.199.541.80%785,446
Feb 19, 20269.9210.069.9010.019.370.30%380,398
Feb 18, 20269.9910.049.899.989.340.30%364,815
Feb 17, 202610.0010.119.809.959.32-0.60%509,716
Feb 13, 20269.8010.129.8010.019.370.50%530,825
Feb 12, 202610.2010.209.859.969.33-2.16%816,315
Feb 11, 202610.3110.3710.1110.189.53-1.36%574,525
Feb 10, 202610.1610.3710.1010.329.661.38%5,756,650
Feb 9, 202610.1910.3010.1010.189.53-0.10%1,361,735
Feb 6, 202610.0810.2310.0110.199.542.31%607,498
Feb 5, 202610.1810.189.709.969.33-2.16%1,203,723
Feb 4, 202610.2410.2910.1010.189.53-0.68%834,853
Feb 3, 202610.4410.6310.1510.259.60-2.10%1,240,619
Feb 2, 202610.4610.5910.3210.479.80-1.04%623,001
Jan 30, 202610.6510.7610.4810.589.91-2.31%627,780
Jan 29, 202611.0611.0710.6710.8310.14-0.73%603,391
Jan 28, 202610.9910.9910.7910.9110.220.65%862,718
Jan 27, 202610.9911.1110.7810.8410.15-0.46%797,580
Jan 26, 202610.7210.9010.6610.8910.201.11%628,308
Jan 23, 202610.9210.9210.7510.7710.08-1.10%479,972
Jan 22, 202610.9611.1010.8710.8910.20-0.27%755,934
Jan 21, 202610.7611.0210.7410.9210.223.02%740,303
Jan 20, 202610.5710.6910.5210.609.93-1.40%494,682
Jan 16, 202610.9310.9510.6710.7510.07-2.36%531,744
Jan 15, 202611.0211.1210.8111.0110.31-0.81%502,492
Jan 14, 202611.0311.2210.9011.1010.391.00%2,628,445
Jan 13, 202611.1211.1910.9610.9910.29-2.05%749,606
Jan 12, 202610.7311.2810.7311.2210.516.86%5,904,486
Jan 9, 202610.6710.7310.4610.509.83-1.96%707,570
Jan 8, 202610.6210.7910.5810.7110.030.56%703,194
Jan 7, 202610.6210.7210.5710.659.97-0.37%712,634
Jan 6, 202610.8210.9010.6310.6910.01-0.74%619,224
Jan 5, 202610.5210.7810.4510.7710.082.18%948,597
Jan 2, 202610.5110.6710.4910.549.873.13%1,129,997
Dec 31, 202510.2010.2610.1910.229.570.69%587,478
Dec 30, 202510.2010.2910.1510.159.50-682,932
Dec 29, 202510.0310.1910.0010.159.500.10%601,371
Dec 26, 202510.0810.1710.0510.149.490.60%239,086
Dec 24, 202510.0210.1410.0110.089.44-211,327
Dec 23, 202510.0610.1310.0110.089.44-393,405
Dec 22, 202510.1310.2310.0610.089.44-0.98%467,819
Dec 19, 202510.1710.279.9710.189.530.49%2,304,431
Dec 18, 202510.1410.2510.1010.139.490.60%603,855
Dec 17, 202510.1910.2210.0110.079.43-1.08%1,025,114
Dec 16, 202510.0210.219.9510.189.530.20%1,002,141
Dec 15, 202510.2810.2810.1510.169.51-0.78%588,205
Dec 12, 202510.2110.3910.1810.249.590.39%1,049,401
Dec 11, 202510.1610.2410.0210.209.55-0.29%1,750,984
Dec 10, 202510.0110.299.9910.239.582.40%834,887
Dec 9, 202510.0110.059.919.999.35-2.44%902,956
Dec 8, 202510.4410.4910.1710.249.59-1.73%1,401,930
Dec 5, 202510.4310.4810.3710.429.761.36%1,106,167
Dec 4, 202510.3910.3910.2810.289.63-0.48%498,751
Dec 3, 202510.3310.5110.2510.339.67-0.67%747,303