NASDAQ : WB
Weibo Corporation — Price history
Communication Services · Internet Content & Information · China
Last price 6.21 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.53B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Weibo Corporation (WB) closed at 6.21 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.18 | 6.32 | 6.18 | 6.21 | 892,246 | -1.43% |
| 2026-10-29 | 6.15 | 6.325 | 6.13 | 6.3 | 932,680 | +1.94% |
| 2026-10-28 | 6.2 | 6.2 | 6.095 | 6.18 | 1,212,246 | +0.00% |
| 2026-10-27 | 6.13 | 6.22 | 6.13 | 6.18 | 1,434,472 | +0.00% |
| 2026-10-26 | 6.22 | 6.25 | 6.17 | 6.18 | 1,287,001 | -0.32% |
| 2026-10-23 | 6.28 | 6.33 | 6.2 | 6.2 | 1,197,304 | -1.90% |
| 2026-10-22 | 6.17 | 6.355 | 6.17 | 6.32 | 1,068,573 | -0.16% |
| 2026-10-21 | 6.46 | 6.46 | 6.29 | 6.33 | 2,271,969 | -3.21% |
| 2026-10-20 | 6.47 | 6.56 | 6.45 | 6.54 | 667,876 | +1.08% |
| 2026-10-19 | 6.51 | 6.53 | 6.45 | 6.47 | 456,902 | -0.31% |
| 2026-10-16 | 6.54 | 6.54 | 6.45 | 6.49 | 643,370 | -0.92% |
| 2026-10-15 | 6.49 | 6.62 | 6.485 | 6.55 | 772,000 | +0.61% |
| 2026-10-14 | 6.57 | 6.585 | 6.465 | 6.51 | 835,312 | -0.76% |
| 2026-10-13 | 6.58 | 6.635 | 6.54 | 6.56 | 585,050 | +0.23% |
| 2026-10-12 | 6.52 | 6.56 | 6.445 | 6.545 | 599,053 | +0.08% |
| 2026-10-09 | 6.58 | 6.61 | 6.48 | 6.54 | 705,509 | +1.55% |
| 2026-10-08 | 6.46 | 6.46 | 6.38 | 6.44 | 812,504 | -0.62% |
| 2026-10-07 | 6.44 | 6.51 | 6.39 | 6.48 | 947,177 | -0.15% |
| 2026-10-06 | 6.49 | 6.51 | 6.375 | 6.49 | 720,138 | +0.15% |
| 2026-10-05 | 6.35 | 6.505 | 6.35 | 6.48 | 850,515 | +2.37% |
| 2026-10-02 | 6.35 | 6.35 | 6.27 | 6.33 | 1,301,328 | -0.31% |
| 2026-10-01 | 6.48 | 6.535 | 6.35 | 6.35 | 1,050,744 | -1.70% |
| 2026-09-30 | 6.45 | 6.49 | 6.43 | 6.46 | 777,392 | +0.62% |
| 2026-09-29 | 6.46 | 6.48 | 6.365 | 6.42 | 1,186,457 | -0.77% |
| 2026-09-28 | 6.48 | 6.52 | 6.47 | 6.47 | 640,808 | -0.31% |
| 2026-09-25 | 6.49 | 6.519 | 6.47 | 6.49 | 622,509 | -0.61% |
| 2026-09-24 | 6.56 | 6.6 | 6.48 | 6.53 | 694,285 | -0.46% |
| 2026-09-23 | 6.66 | 6.68 | 6.56 | 6.56 | 537,825 | -1.94% |
| 2026-09-22 | 6.74 | 6.785 | 6.69 | 6.69 | 752,370 | -0.67% |
| 2026-09-21 | 6.62 | 6.75 | 6.53 | 6.735 | 1,091,938 | +2.98% |
| 2026-09-18 | 6.56 | 6.63 | 6.53 | 6.54 | 1,937,786 | -0.15% |
| 2026-09-17 | 6.5 | 6.57 | 6.47 | 6.55 | 1,142,919 | +0.77% |
| 2026-09-16 | 6.6 | 6.62 | 6.48 | 6.5 | 1,414,798 | -1.66% |
| 2026-09-15 | 6.65 | 6.7 | 6.58 | 6.61 | 1,058,865 | -0.45% |
| 2026-09-14 | 6.654 | 6.71 | 6.625 | 6.64 | 959,261 | +0.15% |
| 2026-09-11 | 6.64 | 6.69 | 6.625 | 6.63 | 744,287 | +0.30% |
| 2026-09-10 | 6.61 | 6.66 | 6.59 | 6.61 | 859,941 | -0.30% |
| 2026-09-09 | 6.7 | 6.7 | 6.62 | 6.63 | 1,075,225 | -1.04% |
| 2026-09-08 | 6.71 | 6.73 | 6.66 | 6.7 | 1,169,186 | -0.30% |
| 2026-09-04 | 6.8 | 6.84 | 6.71 | 6.72 | 827,070 | -0.59% |
| 2026-09-03 | 6.77 | 6.83 | 6.715 | 6.76 | 1,239,942 | -0.15% |
| 2026-09-02 | 6.8 | 6.886 | 6.75 | 6.77 | 1,623,532 | -0.44% |
| 2026-09-01 | 6.83 | 6.879 | 6.79 | 6.8 | 1,213,238 | -0.44% |
| 2026-08-31 | 6.952 | 6.98 | 6.83 | 6.83 | 1,934,472 | -2.29% |
| 2026-08-28 | 6.98 | 7.05 | 6.97 | 6.99 | 796,201 | +0.14% |
| 2026-08-27 | 7.04 | 7.1 | 6.98 | 6.98 | 828,035 | -0.85% |
| 2026-08-26 | 7.1 | 7.15 | 7.02 | 7.04 | 952,544 | -1.12% |
| 2026-08-25 | 7 | 7.14 | 7 | 7.12 | 2,671,232 | +1.71% |
| 2026-08-24 | 6.979 | 7.03 | 6.89 | 7 | 1,776,173 | -0.43% |
| 2026-08-21 | 7.13 | 7.165 | 7.03 | 7.03 | 1,655,502 | -2.23% |
| 2026-08-20 | 7.29 | 7.31 | 7.045 | 7.19 | 3,769,537 | -4.01% |
| 2026-08-19 | 7.68 | 7.75 | 7.435 | 7.49 | 1,662,594 | -1.32% |
| 2026-08-18 | 7.59 | 7.635 | 7.52 | 7.59 | 1,162,006 | +0.40% |
| 2026-08-17 | 7.66 | 7.72 | 7.51 | 7.56 | 684,849 | -1.43% |
| 2026-08-14 | 7.66 | 7.685 | 7.61 | 7.67 | 506,291 | +0.39% |
| 2026-08-13 | 7.73 | 7.77 | 7.6 | 7.64 | 1,078,159 | -1.55% |
| 2026-08-12 | 7.79 | 7.858 | 7.695 | 7.76 | 742,353 | -1.40% |
| 2026-08-11 | 7.9 | 7.935 | 7.78 | 7.87 | 967,368 | -1.38% |
| 2026-08-10 | 7.93 | 8.01 | 7.87 | 7.98 | 540,902 | +0.50% |
| 2026-08-07 | 7.95 | 7.97 | 7.835 | 7.94 | 471,525 | +0.76% |
| 2026-08-06 | 7.93 | 7.93 | 7.86 | 7.88 | 680,639 | -0.88% |
| 2026-08-05 | 8 | 8.03 | 7.91 | 7.95 | 873,827 | -1.61% |
| 2026-08-04 | 8.08 | 8.16 | 8.02 | 8.08 | 744,061 | -1.10% |
| 2026-08-03 | 8.148 | 8.29 | 8.13 | 8.17 | 772,401 | +0.25% |
| 2026-07-31 | 8.06 | 8.15 | 8.011 | 8.15 | 515,179 | +0.37% |
| 2026-07-30 | 8.06 | 8.12 | 7.99 | 8.12 | 854,518 | +1.37% |
| 2026-07-29 | 7.87 | 8.155 | 7.83 | 8.01 | 1,228,146 | +0.75% |
| 2026-07-28 | 7.82 | 7.98 | 7.81 | 7.95 | 601,372 | +1.79% |
| 2026-07-27 | 7.85 | 7.93 | 7.8 | 7.81 | 667,474 | +1.03% |
| 2026-07-24 | 7.81 | 7.845 | 7.73 | 7.73 | 569,638 | -0.90% |
| 2026-07-23 | 7.85 | 7.905 | 7.731 | 7.8 | 559,990 | -0.64% |
| 2026-07-22 | 7.96 | 7.97 | 7.84 | 7.85 | 596,719 | -1.88% |
| 2026-07-21 | 7.99 | 8.06 | 7.955 | 8 | 982,106 | +0.00% |
| 2026-07-20 | 7.898 | 8.04 | 7.835 | 8 | 1,016,585 | +3.23% |
| 2026-07-17 | 7.67 | 7.77 | 7.67 | 7.75 | 736,905 | -1.27% |
| 2026-07-16 | 7.79 | 7.91 | 7.705 | 7.85 | 1,118,852 | +1.42% |
| 2026-07-15 | 7.75 | 7.886 | 7.7 | 7.74 | 1,187,081 | +1.04% |
| 2026-07-14 | 7.7 | 7.73 | 7.645 | 7.66 | 546,503 | -0.13% |
| 2026-07-13 | 7.77 | 7.8 | 7.631 | 7.67 | 483,851 | -0.65% |
| 2026-07-10 | 7.77 | 7.8 | 7.675 | 7.72 | 484,207 | +0.00% |
| 2026-07-09 | 7.63 | 7.76 | 7.61 | 7.72 | 731,823 | +0.78% |
| 2026-07-08 | 7.63 | 7.68 | 7.57 | 7.66 | 815,807 | +2.54% |
| 2026-07-07 | 7.59 | 7.64 | 7.47 | 7.47 | 710,787 | -1.32% |
| 2026-07-06 | 7.49 | 7.58 | 7.445 | 7.57 | 835,273 | +2.85% |
| 2026-07-02 | 7.45 | 7.47 | 7.3 | 7.36 | 1,153,018 | -1.08% |
| 2026-07-01 | 7.25 | 7.489 | 7.25 | 7.44 | 1,515,235 | +2.48% |
| 2026-06-30 | 7.26 | 7.31 | 7.15 | 7.26 | 1,710,013 | +0.00% |
| 2026-06-29 | 7.25 | 7.32 | 7.22 | 7.26 | 1,059,874 | +0.83% |
| 2026-06-26 | 7.1 | 7.225 | 7.09 | 7.2 | 2,071,350 | -0.14% |
| 2026-06-25 | 7.25 | 7.28 | 7.19 | 7.21 | 932,560 | -1.10% |
| 2026-06-24 | 7.28 | 7.36 | 7.27 | 7.29 | 905,268 | -0.41% |
| 2026-06-23 | 7.22 | 7.355 | 7.21 | 7.32 | 738,699 | -0.54% |
| 2026-06-22 | 7.3 | 7.43 | 7.3 | 7.36 | 2,016,205 | +0.41% |
| 2026-06-18 | 7.42 | 7.435 | 7.31 | 7.33 | 2,851,035 | -1.21% |
| 2026-06-17 | 7.5 | 7.555 | 7.42 | 7.42 | 2,200,686 | -1.07% |
| 2026-06-16 | 7.6 | 7.6 | 7.44 | 7.5 | 1,579,443 | -2.22% |
| 2026-06-15 | 7.7 | 7.78 | 7.64 | 7.67 | 895,430 | +0.39% |
| 2026-06-12 | 7.7 | 7.74 | 7.63 | 7.64 | 1,080,643 | +0.13% |
| 2026-06-11 | 7.65 | 7.675 | 7.47 | 7.63 | 2,293,224 | -0.39% |
| 2026-06-10 | 7.63 | 7.755 | 7.625 | 7.66 | 826,872 | +0.13% |
| 2026-06-09 | 7.72 | 7.74 | 7.59 | 7.65 | 1,318,143 | +0.13% |
| 2026-06-08 | 7.7 | 7.74 | 7.62 | 7.64 | 1,079,116 | -0.78% |
| 2026-06-05 | 7.905 | 7.94 | 7.68 | 7.7 | 2,068,478 | -1.91% |
| 2026-06-04 | 7.88 | 7.99 | 7.84 | 7.85 | 1,041,983 | -0.76% |
| 2026-06-03 | 7.91 | 8.03 | 7.88 | 7.91 | 1,314,799 | -1.49% |
| 2026-06-02 | 8.08 | 8.115 | 8.01 | 8.03 | 1,114,892 | +0.50% |
| 2026-06-01 | 7.81 | 8.055 | 7.81 | 7.99 | 1,232,463 | +1.65% |
| 2026-05-29 | 7.72 | 7.88 | 7.692 | 7.86 | 2,333,387 | +0.26% |
| 2026-05-28 | 7.81 | 7.905 | 7.72 | 7.84 | 2,558,720 | -2.97% |
| 2026-05-27 | 7.95 | 8.09 | 7.91 | 8.08 | 1,468,729 | +0.12% |
| 2026-05-26 | 8.02 | 8.15 | 8.02 | 8.07 | 1,445,887 | +0.75% |
| 2026-05-22 | 7.875 | 8.075 | 7.79 | 8.01 | 1,721,810 | -0.87% |
| 2026-05-21 | 8.17 | 8.175 | 8.052 | 8.08 | 1,811,661 | -2.18% |
| 2026-05-20 | 8.25 | 8.27 | 8.19 | 8.26 | 944,681 | +0.12% |
| 2026-05-19 | 8.28 | 8.31 | 8.195 | 8.25 | 823,397 | -0.12% |
| 2026-05-18 | 8.16 | 8.28 | 8.045 | 8.26 | 1,379,609 | +1.72% |
| 2026-05-15 | 8.31 | 8.31 | 8.11 | 8.12 | 891,046 | -2.64% |
| 2026-05-14 | 8.56 | 8.575 | 8.32 | 8.34 | 4,648,016 | -4.25% |
| 2026-05-13 | 8.4 | 8.765 | 8.35 | 8.71 | 1,116,668 | +4.06% |
| 2026-05-12 | 8.36 | 8.385 | 8.25 | 8.37 | 621,601 | -0.24% |