Weibo Corporation (WB)
NASDAQ: WB · Real-Time Price · USD
7.26
+0.06 (0.83%)
Jun 29, 2026, 10:46 AM EDT - Market open
Weibo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 7.25 | 7.32 | 7.23 | 7.27 | - | 0.97% | 259,169 |
| Jun 26, 2026 | 7.10 | 7.23 | 7.09 | 7.20 | 7.20 | -0.14% | 2,071,350 |
| Jun 25, 2026 | 7.25 | 7.28 | 7.19 | 7.21 | 7.21 | -1.10% | 932,540 |
| Jun 24, 2026 | 7.28 | 7.36 | 7.27 | 7.29 | 7.29 | -0.41% | 904,931 |
| Jun 23, 2026 | 7.22 | 7.36 | 7.21 | 7.32 | 7.32 | -0.54% | 737,754 |
| Jun 22, 2026 | 7.30 | 7.43 | 7.30 | 7.36 | 7.36 | 0.41% | 2,015,989 |
| Jun 18, 2026 | 7.42 | 7.44 | 7.31 | 7.33 | 7.33 | -1.21% | 2,850,934 |
| Jun 17, 2026 | 7.50 | 7.56 | 7.42 | 7.42 | 7.42 | -1.07% | 2,200,686 |
| Jun 16, 2026 | 7.60 | 7.60 | 7.44 | 7.50 | 7.50 | -2.22% | 1,579,443 |
| Jun 15, 2026 | 7.70 | 7.78 | 7.64 | 7.67 | 7.67 | 0.39% | 895,430 |
| Jun 12, 2026 | 7.70 | 7.74 | 7.63 | 7.64 | 7.64 | 0.13% | 1,080,643 |
| Jun 11, 2026 | 7.65 | 7.68 | 7.47 | 7.63 | 7.63 | -0.39% | 2,293,224 |
| Jun 10, 2026 | 7.63 | 7.76 | 7.63 | 7.66 | 7.66 | 0.13% | 826,872 |
| Jun 9, 2026 | 7.72 | 7.74 | 7.59 | 7.65 | 7.65 | 0.13% | 1,318,143 |
| Jun 8, 2026 | 7.70 | 7.74 | 7.62 | 7.64 | 7.64 | -0.78% | 1,079,116 |
| Jun 5, 2026 | 7.91 | 7.94 | 7.68 | 7.70 | 7.70 | -1.91% | 2,068,478 |
| Jun 4, 2026 | 7.88 | 7.99 | 7.84 | 7.85 | 7.85 | -0.76% | 1,041,983 |
| Jun 3, 2026 | 7.91 | 8.03 | 7.88 | 7.91 | 7.91 | -1.49% | 1,314,799 |
| Jun 2, 2026 | 8.08 | 8.12 | 8.01 | 8.03 | 8.03 | 0.50% | 1,114,892 |
| Jun 1, 2026 | 7.81 | 8.06 | 7.81 | 7.99 | 7.99 | 1.65% | 1,232,463 |
| May 29, 2026 | 7.72 | 7.88 | 7.69 | 7.86 | 7.86 | 0.26% | 2,333,387 |
| May 28, 2026 | 7.81 | 7.91 | 7.72 | 7.84 | 7.84 | -2.97% | 2,558,720 |
| May 27, 2026 | 7.95 | 8.09 | 7.91 | 8.08 | 8.08 | 0.12% | 1,468,729 |
| May 26, 2026 | 8.02 | 8.15 | 8.02 | 8.07 | 8.07 | 0.75% | 1,445,887 |
| May 22, 2026 | 7.88 | 8.08 | 7.79 | 8.01 | 8.01 | -0.87% | 1,721,810 |
| May 21, 2026 | 8.17 | 8.18 | 8.05 | 8.08 | 8.08 | -2.18% | 1,811,661 |
| May 20, 2026 | 8.25 | 8.27 | 8.19 | 8.26 | 8.26 | 0.12% | 944,681 |
| May 19, 2026 | 8.28 | 8.31 | 8.20 | 8.25 | 8.25 | -0.12% | 823,397 |
| May 18, 2026 | 8.16 | 8.28 | 8.05 | 8.26 | 8.26 | 1.72% | 1,379,609 |
| May 15, 2026 | 8.31 | 8.31 | 8.11 | 8.12 | 8.12 | -2.64% | 891,046 |
| May 14, 2026 | 8.56 | 8.58 | 8.32 | 8.34 | 8.34 | -4.25% | 4,648,016 |
| May 13, 2026 | 8.40 | 8.77 | 8.35 | 8.71 | 8.71 | 4.06% | 1,116,668 |
| May 12, 2026 | 8.36 | 8.39 | 8.25 | 8.37 | 8.37 | -0.24% | 621,601 |
| May 11, 2026 | 8.44 | 8.50 | 8.37 | 8.39 | 8.39 | -1.18% | 761,082 |
| May 8, 2026 | 8.55 | 8.62 | 8.43 | 8.49 | 8.49 | 0.35% | 583,114 |
| May 7, 2026 | 8.47 | 8.56 | 8.41 | 8.46 | 8.46 | -0.12% | 779,220 |
| May 6, 2026 | 8.51 | 8.62 | 8.43 | 8.47 | 8.47 | 1.07% | 2,360,034 |
| May 5, 2026 | 8.41 | 8.45 | 8.34 | 8.38 | 8.38 | 0.36% | 416,543 |
| May 4, 2026 | 8.32 | 8.40 | 8.32 | 8.35 | 8.35 | -0.12% | 423,440 |
| May 1, 2026 | 8.42 | 8.48 | 8.30 | 8.36 | 8.36 | -0.59% | 516,429 |
| Apr 30, 2026 | 8.15 | 8.41 | 8.15 | 8.41 | 8.41 | 3.19% | 715,826 |
| Apr 29, 2026 | 8.15 | 8.24 | 8.12 | 8.15 | 8.15 | 0.12% | 623,953 |
| Apr 28, 2026 | 8.25 | 8.26 | 8.10 | 8.14 | 8.14 | -2.28% | 663,154 |
| Apr 27, 2026 | 8.40 | 8.50 | 8.32 | 8.33 | 8.33 | -0.95% | 1,415,049 |
| Apr 24, 2026 | 8.39 | 8.46 | 8.34 | 8.41 | 8.41 | 0.96% | 901,271 |
| Apr 23, 2026 | 8.54 | 8.57 | 8.29 | 8.33 | 8.33 | -2.69% | 995,465 |
| Apr 22, 2026 | 8.63 | 8.65 | 8.52 | 8.56 | 8.56 | -0.81% | 679,937 |
| Apr 21, 2026 | 8.75 | 8.81 | 8.62 | 8.63 | 8.63 | -1.71% | 1,200,080 |
| Apr 20, 2026 | 8.62 | 8.84 | 8.62 | 8.78 | 8.78 | -0.68% | 1,098,460 |
| Apr 17, 2026 | 8.75 | 8.93 | 8.75 | 8.84 | 8.84 | 1.84% | 1,496,224 |
| Apr 16, 2026 | 9.24 | 9.34 | 9.14 | 9.27 | 8.68 | 1.20% | 1,169,794 |
| Apr 15, 2026 | 9.14 | 9.23 | 9.04 | 9.16 | 8.58 | 0.11% | 1,094,844 |
| Apr 14, 2026 | 8.97 | 9.17 | 8.95 | 9.15 | 8.57 | 2.81% | 1,755,141 |
| Apr 13, 2026 | 8.80 | 8.93 | 8.75 | 8.90 | 8.33 | 1.02% | 1,927,334 |
| Apr 10, 2026 | 8.93 | 8.97 | 8.81 | 8.81 | 8.25 | -0.68% | 721,750 |
| Apr 9, 2026 | 8.90 | 8.95 | 8.76 | 8.87 | 8.31 | 0.23% | 810,897 |
| Apr 8, 2026 | 9.00 | 9.12 | 8.82 | 8.85 | 8.29 | 1.84% | 1,701,715 |
| Apr 7, 2026 | 8.74 | 8.85 | 8.59 | 8.69 | 8.14 | -1.03% | 2,037,513 |
| Apr 6, 2026 | 8.69 | 8.83 | 8.69 | 8.78 | 8.22 | 1.15% | 507,100 |
| Apr 2, 2026 | 8.62 | 8.78 | 8.62 | 8.68 | 8.13 | -1.03% | 917,758 |
| Apr 1, 2026 | 8.77 | 8.90 | 8.73 | 8.77 | 8.21 | 0.23% | 1,586,823 |
| Mar 31, 2026 | 8.65 | 8.81 | 8.64 | 8.75 | 8.19 | 1.27% | 1,002,267 |
| Mar 30, 2026 | 8.62 | 8.69 | 8.50 | 8.64 | 8.09 | 0.70% | 932,769 |
| Mar 27, 2026 | 8.53 | 8.74 | 8.50 | 8.58 | 8.03 | 0.12% | 1,806,723 |
| Mar 26, 2026 | 8.50 | 8.72 | 8.47 | 8.57 | 8.02 | -1.61% | 1,464,834 |
| Mar 25, 2026 | 8.80 | 8.87 | 8.71 | 8.71 | 8.16 | - | 751,134 |
| Mar 24, 2026 | 8.76 | 8.83 | 8.69 | 8.71 | 8.16 | -0.57% | 1,002,212 |
| Mar 23, 2026 | 8.61 | 8.80 | 8.50 | 8.76 | 8.20 | 1.15% | 2,829,446 |
| Mar 20, 2026 | 8.75 | 8.85 | 8.65 | 8.66 | 8.11 | -1.37% | 1,902,717 |
| Mar 19, 2026 | 8.46 | 8.82 | 8.36 | 8.78 | 8.22 | 1.62% | 1,344,368 |
| Mar 18, 2026 | 9.10 | 9.32 | 8.56 | 8.64 | 8.09 | -10.65% | 3,606,624 |
| Mar 17, 2026 | 9.71 | 9.85 | 9.62 | 9.67 | 9.05 | -0.21% | 696,524 |
| Mar 16, 2026 | 9.83 | 9.91 | 9.68 | 9.69 | 9.07 | -0.62% | 556,311 |
| Mar 13, 2026 | 9.71 | 9.86 | 9.71 | 9.75 | 9.13 | 0.52% | 429,069 |
| Mar 12, 2026 | 9.87 | 9.89 | 9.67 | 9.70 | 9.08 | -0.92% | 499,470 |
| Mar 11, 2026 | 9.84 | 9.86 | 9.68 | 9.79 | 9.17 | -0.41% | 748,168 |
| Mar 10, 2026 | 9.88 | 9.98 | 9.71 | 9.83 | 9.20 | 1.97% | 1,101,067 |
| Mar 9, 2026 | 9.54 | 9.67 | 9.23 | 9.64 | 9.03 | 1.05% | 1,352,274 |
| Mar 6, 2026 | 9.57 | 9.77 | 9.53 | 9.54 | 8.93 | -0.52% | 601,080 |
| Mar 5, 2026 | 9.60 | 9.68 | 9.52 | 9.59 | 8.98 | -0.72% | 480,195 |
| Mar 4, 2026 | 9.65 | 9.77 | 9.62 | 9.66 | 9.05 | 0.31% | 670,055 |
| Mar 3, 2026 | 9.72 | 9.74 | 9.50 | 9.63 | 9.02 | -2.23% | 1,188,746 |
| Mar 2, 2026 | 9.76 | 9.92 | 9.74 | 9.85 | 9.22 | -0.81% | 974,925 |
| Feb 27, 2026 | 10.13 | 10.16 | 9.92 | 9.93 | 9.30 | -2.74% | 922,120 |
| Feb 26, 2026 | 10.15 | 10.21 | 10.03 | 10.21 | 9.56 | -0.20% | 788,336 |
| Feb 25, 2026 | 10.35 | 10.59 | 10.20 | 10.23 | 9.58 | -0.78% | 857,492 |
| Feb 24, 2026 | 10.13 | 10.42 | 10.12 | 10.31 | 9.65 | 0.39% | 683,140 |
| Feb 23, 2026 | 10.24 | 10.55 | 10.19 | 10.27 | 9.62 | 0.79% | 842,315 |
| Feb 20, 2026 | 9.90 | 10.26 | 9.87 | 10.19 | 9.54 | 1.80% | 785,446 |
| Feb 19, 2026 | 9.92 | 10.06 | 9.90 | 10.01 | 9.37 | 0.30% | 380,398 |
| Feb 18, 2026 | 9.99 | 10.04 | 9.89 | 9.98 | 9.34 | 0.30% | 364,815 |
| Feb 17, 2026 | 10.00 | 10.11 | 9.80 | 9.95 | 9.32 | -0.60% | 509,716 |
| Feb 13, 2026 | 9.80 | 10.12 | 9.80 | 10.01 | 9.37 | 0.50% | 530,825 |
| Feb 12, 2026 | 10.20 | 10.20 | 9.85 | 9.96 | 9.33 | -2.16% | 816,315 |
| Feb 11, 2026 | 10.31 | 10.37 | 10.11 | 10.18 | 9.53 | -1.36% | 574,525 |
| Feb 10, 2026 | 10.16 | 10.37 | 10.10 | 10.32 | 9.66 | 1.38% | 5,756,650 |
| Feb 9, 2026 | 10.19 | 10.30 | 10.10 | 10.18 | 9.53 | -0.10% | 1,361,735 |
| Feb 6, 2026 | 10.08 | 10.23 | 10.01 | 10.19 | 9.54 | 2.31% | 607,498 |
| Feb 5, 2026 | 10.18 | 10.18 | 9.70 | 9.96 | 9.33 | -2.16% | 1,203,723 |
| Feb 4, 2026 | 10.24 | 10.29 | 10.10 | 10.18 | 9.53 | -0.68% | 834,853 |