Skip to main content
WeRide Inc. (WRD)
NASDAQ: WRD · Real-Time Price · USD
7.82
-0.35 (-4.28%)
At close: Apr 28, 2026, 4:00 PM EDT
7.83
+0.01 (0.13%)
After-hours: Apr 28, 2026, 6:13 PM EDT

WeRide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.977.977.747.86--3.79%1,375,682
Apr 27, 20268.108.358.108.178.172.64%1,816,584
Apr 24, 20267.787.987.667.967.963.78%1,990,068
Apr 23, 20267.998.057.567.677.67-4.60%2,355,003
Apr 22, 20268.208.368.018.048.04-0.74%1,836,234
Apr 21, 20268.268.418.048.108.10-1.34%1,995,789
Apr 20, 20268.088.268.048.218.21-2,032,794
Apr 17, 20268.288.378.088.218.212.11%3,812,273
Apr 16, 20268.168.248.008.048.04-0.74%1,965,698
Apr 15, 20267.928.187.928.108.102.53%2,654,844
Apr 14, 20267.718.007.697.907.903.95%2,704,922
Apr 13, 20267.517.627.327.607.601.33%2,126,143
Apr 10, 20267.657.707.457.507.50-1.19%2,540,190
Apr 9, 20267.677.787.537.597.59-2.57%2,129,655
Apr 8, 20268.078.137.737.797.794.28%2,878,932
Apr 7, 20267.527.687.287.477.47-2.48%2,445,035
Apr 6, 20267.817.877.597.667.66-1.92%1,431,602
Apr 2, 20267.617.897.617.817.81-1.01%2,156,162
Apr 1, 20268.168.187.787.897.89-2.47%3,258,696
Mar 31, 20267.508.307.508.098.0913.78%12,116,949
Mar 30, 20267.417.476.937.117.112.23%5,650,829
Mar 27, 20267.507.566.886.966.96-8.97%5,809,761
Mar 26, 20267.427.917.287.647.641.46%9,031,371
Mar 25, 20267.597.737.127.537.53-0.40%7,844,390
Mar 24, 20266.907.796.867.567.569.25%10,962,407
Mar 23, 20266.857.266.016.926.928.98%25,128,426
Mar 20, 20266.186.446.096.356.351.93%25,130,319
Mar 19, 20266.206.266.026.236.23-0.48%4,678,490
Mar 18, 20266.396.436.206.266.26-2.80%3,327,902
Mar 17, 20266.556.616.406.446.44-2.13%2,506,224
Mar 16, 20266.606.656.426.586.58-1.05%4,021,070
Mar 13, 20266.876.926.636.656.65-2.49%3,715,196
Mar 12, 20266.726.836.656.826.82-2,500,725
Mar 11, 20266.786.986.776.826.820.89%2,350,299
Mar 10, 20266.366.956.316.766.767.47%4,883,507
Mar 9, 20266.296.326.066.296.29-1.26%4,871,677
Mar 6, 20266.496.526.356.376.37-2.30%1,931,181
Mar 5, 20266.546.726.446.526.52-1.36%3,008,473
Mar 4, 20266.516.676.466.616.614.26%3,691,475
Mar 3, 20266.346.446.146.346.34-5.79%4,136,670
Mar 2, 20266.546.846.466.736.73-3.72%3,969,692
Feb 27, 20267.007.156.926.996.99-1.41%2,888,550
Feb 26, 20267.257.296.977.097.09-2.48%2,783,645
Feb 25, 20267.397.407.247.277.27-2.15%2,080,821
Feb 24, 20267.277.527.237.437.431.23%2,129,789
Feb 23, 20267.007.417.007.347.343.53%3,386,067
Feb 20, 20267.157.176.957.097.09-2.88%3,624,773
Feb 19, 20267.207.487.187.307.30-0.95%2,919,583
Feb 18, 20267.457.627.327.377.37-4.04%3,832,870
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