Skip to main content
WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
6.99
-0.10 (-1.41%)
At close: Feb 27, 2026, 4:00 PM EST
7.00
+0.01 (0.14%)
After-hours: Feb 27, 2026, 7:58 PM EST

WeRide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.007.156.926.996.99-1.41%2,878,958
Feb 26, 20267.257.296.977.097.09-2.48%2,754,955
Feb 25, 20267.397.407.247.277.27-2.15%2,068,563
Feb 24, 20267.277.527.237.437.431.23%2,108,584
Feb 23, 20267.007.417.007.347.343.53%3,369,988
Feb 20, 20267.157.176.957.097.09-2.88%3,592,230
Feb 19, 20267.207.487.187.307.30-0.95%2,894,909
Feb 18, 20267.457.627.327.377.37-4.04%3,816,076
Feb 17, 20267.517.727.447.687.681.45%1,744,585
Feb 13, 20267.507.727.467.577.571.47%1,448,347
Feb 12, 20267.777.787.357.467.46-1.19%2,584,753
Feb 11, 20268.078.097.477.557.55-5.74%4,085,623
Feb 10, 20268.098.288.008.018.01-0.62%2,154,955
Feb 9, 20267.758.177.758.068.063.20%3,040,092
Feb 6, 20267.487.957.317.817.816.11%4,448,932
Feb 5, 20267.117.487.087.367.363.52%5,710,849
Feb 4, 20267.567.636.887.117.11-6.20%6,553,217
Feb 3, 20267.947.977.197.587.58-1.56%7,600,072
Feb 2, 20267.797.797.617.707.70-3.87%4,431,036
Jan 30, 20268.228.237.908.018.01-3.03%6,832,872
Jan 29, 20268.668.688.188.268.26-4.62%3,894,169
Jan 28, 20268.899.018.608.668.66-2.04%3,031,875
Jan 27, 20268.839.028.708.848.842.20%2,326,272
Jan 26, 20268.798.878.618.658.65-1.93%2,196,785
Jan 23, 20269.059.058.828.828.82-2.54%3,150,297
Jan 22, 20268.989.238.909.059.052.38%3,928,538
Jan 21, 20268.808.928.618.848.844.25%4,197,910
Jan 20, 20268.658.688.108.488.48-4.18%6,256,657
Jan 16, 20268.889.008.688.858.851.37%3,185,053
Jan 15, 20268.989.098.698.738.73-1.91%3,254,721
Jan 14, 20268.819.088.758.908.901.02%2,978,063
Jan 13, 20269.719.758.698.818.81-10.01%7,705,598
Jan 12, 20269.5910.029.539.799.791.56%3,322,822
Jan 9, 20269.879.889.439.649.64-1.33%2,465,351
Jan 8, 20269.609.829.519.779.770.93%1,946,430
Jan 7, 20269.809.809.599.689.68-2.32%3,006,490
Jan 6, 20269.809.959.679.919.912.59%4,421,054
Jan 5, 20269.499.859.389.669.662.88%5,250,561
Jan 2, 20268.989.408.919.399.398.18%5,278,064
Dec 31, 20258.908.908.638.688.68-2.47%3,045,724
Dec 30, 20258.769.018.728.908.902.77%3,441,747
Dec 29, 20258.518.798.468.668.66-0.57%3,251,274
Dec 26, 20258.838.838.508.718.71-1.36%2,559,527
Dec 24, 20258.878.968.808.838.83-0.45%1,321,965
Dec 23, 20258.959.008.808.878.87-1.11%3,004,025
Dec 22, 20259.209.238.938.978.970.56%4,574,318
Dec 19, 20258.709.008.618.928.924.21%5,472,269
Dec 18, 20258.638.768.478.568.561.30%2,224,963
Dec 17, 20258.708.958.438.458.45-2.20%3,419,746
Dec 16, 20258.268.708.238.648.642.37%2,769,812
Dec 15, 20258.638.688.368.448.44-2.20%3,011,644
Dec 12, 20258.918.918.558.638.63-3.25%3,151,301
Dec 11, 20259.009.158.698.928.92-0.56%3,813,239
Dec 10, 20258.939.018.798.978.970.67%3,214,085
Dec 9, 20259.089.098.648.918.91-3.57%6,577,336
Dec 8, 20259.319.359.129.249.24-2.84%4,744,969
Dec 5, 20259.429.569.299.519.511.60%4,913,307
Dec 4, 20259.209.388.969.369.362.63%3,995,708
Dec 3, 20258.909.158.909.129.125.19%5,014,170
Dec 2, 20258.638.838.568.678.672.00%4,497,857
Dec 1, 20258.308.868.128.508.503.16%6,020,364
Nov 28, 20258.048.358.038.248.242.49%2,804,765
Nov 26, 20258.028.207.888.048.041.52%4,162,700
Nov 25, 20258.228.287.827.927.92-4.12%6,211,485
Nov 24, 20257.708.437.538.268.2614.72%9,961,707
Nov 21, 20257.057.376.877.207.201.84%6,254,088
Nov 20, 20257.447.897.077.077.07-1.12%6,796,121
Nov 19, 20257.057.387.007.157.150.42%4,688,171
Nov 18, 20256.877.276.827.127.12-4,083,920
Nov 17, 20257.207.396.987.127.121.28%5,213,419
Nov 14, 20257.037.366.937.037.03-3.30%7,753,105
Nov 13, 20257.807.897.267.277.27-8.32%6,652,039
Nov 12, 20258.128.197.777.937.93-2.22%4,304,953
Nov 11, 20258.008.177.958.118.11-0.73%3,979,271
Nov 10, 20258.338.357.808.178.172.25%9,768,771
Nov 7, 20258.108.187.447.997.99-6.66%12,707,252
Nov 6, 20259.039.078.238.568.56-3.93%11,161,652
Nov 5, 20259.609.618.908.918.91-5.26%11,735,248
Nov 4, 202510.4010.409.369.419.41-13.72%11,428,558
Nov 3, 202510.7211.1510.5010.9010.902.16%7,317,849
Oct 31, 202510.8010.8110.1610.6710.670.66%6,599,493
Oct 30, 202510.8310.9710.5510.6010.60-4.50%4,017,237
Oct 29, 202511.7511.8411.0611.1011.10-5.29%7,089,647
Oct 28, 202511.5012.1311.2011.7211.725.02%14,216,175
Oct 27, 202511.1711.3310.9911.1611.164.89%6,220,044
Oct 24, 202510.3510.9810.3210.6410.645.14%7,009,266
Oct 23, 20259.8610.489.8610.1210.122.95%4,719,035
Oct 22, 202510.1310.139.409.839.83-3.44%8,461,953
Oct 21, 202510.2810.5510.1710.1810.18-1.83%2,620,797
Oct 20, 202510.3210.5710.3010.3710.372.67%3,799,169
Oct 17, 202510.2810.359.9110.1010.10-4.08%6,765,169
Oct 16, 202511.1511.1610.3510.5310.53-4.88%5,783,112
Oct 15, 202511.0011.6510.9811.0711.074.24%8,131,340
Oct 14, 202510.4310.689.9910.6210.62-1.30%7,022,005
Oct 13, 202510.8010.9110.5310.7610.765.80%5,521,105
Oct 10, 202511.9712.1810.1610.1710.17-15.04%16,826,520
Oct 9, 202512.1812.1911.5311.9711.97-3.31%7,079,502
Oct 8, 202511.3012.4111.2612.3812.3812.04%13,064,560
Oct 7, 202511.3711.3810.6611.0511.05-2.21%5,660,757
Oct 6, 202511.1611.6611.1211.3011.303.01%8,168,628