NASDAQ : WRD
WeRide Inc. — Price history
Technology · Software - Application · China
Last price 4.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.36B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WeRide Inc. (WRD) closed at 4.14 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 | 4.2 | 4.225 | 4.07 | 4.14 | 2,670,951 | -5.05% |
| 2026-10-29 | 4.4 | 4.415 | 4.285 | 4.36 | 1,770,817 | -3.54% |
| 2026-10-28 | 4.5 | 4.55 | 4.45 | 4.52 | 2,593,080 | +3.43% |
| 2026-10-27 | 4.2 | 4.435 | 4.18 | 4.37 | 3,499,229 | +4.55% |
| 2026-10-26 | 4.215 | 4.28 | 4.16 | 4.18 | 1,627,451 | +0.24% |
| 2026-10-23 | 4.17 | 4.2 | 4.115 | 4.17 | 2,303,890 | +0.97% |
| 2026-10-22 | 4.03 | 4.215 | 4.03 | 4.13 | 2,574,757 | -3.28% |
| 2026-10-21 | 4.365 | 4.365 | 4.21 | 4.27 | 1,358,791 | -1.61% |
| 2026-10-20 | 4.18 | 4.43 | 4.155 | 4.34 | 2,363,121 | +3.33% |
| 2026-10-19 | 4.17 | 4.25 | 4.14 | 4.2 | 1,714,395 | +2.94% |
| 2026-10-16 | 4.27 | 4.3 | 4.05 | 4.08 | 1,726,223 | -4.00% |
| 2026-10-15 | 4.11 | 4.28 | 4.07 | 4.25 | 2,184,742 | +0.95% |
| 2026-10-14 | 4.42 | 4.43 | 4.16 | 4.21 | 4,189,527 | -6.86% |
| 2026-10-13 | 4.66 | 4.725 | 4.5 | 4.52 | 2,279,214 | -5.44% |
| 2026-10-12 | 4.91 | 4.945 | 4.78 | 4.78 | 2,759,569 | -0.62% |
| 2026-10-09 | 4.575 | 4.85 | 4.54 | 4.81 | 7,114,263 | +6.65% |
| 2026-10-08 | 4.75 | 4.75 | 4.49 | 4.51 | 6,804,330 | -9.07% |
| 2026-10-07 | 5.07 | 5.11 | 4.9 | 4.96 | 2,756,777 | -3.13% |
| 2026-10-06 | 5.15 | 5.18 | 5.02 | 5.12 | 1,886,219 | +0.99% |
| 2026-10-05 | 5.02 | 5.19 | 5.01 | 5.07 | 4,382,659 | +0.90% |
| 2026-10-02 | 5.16 | 5.175 | 4.96 | 5.025 | 3,924,413 | -3.37% |
| 2026-10-01 | 5.35 | 5.35 | 5.17 | 5.2 | 2,397,455 | -2.07% |
| 2026-09-30 | 5.27 | 5.385 | 5.23 | 5.31 | 2,347,495 | +0.95% |
| 2026-09-29 | 5.51 | 5.51 | 5.205 | 5.26 | 4,026,932 | -4.88% |
| 2026-09-28 | 5.73 | 5.75 | 5.52 | 5.53 | 2,860,925 | +0.00% |
| 2026-09-25 | 5.74 | 5.755 | 5.5 | 5.53 | 3,742,928 | -4.49% |
| 2026-09-24 | 5.845 | 5.9 | 5.772 | 5.79 | 2,629,149 | -1.03% |
| 2026-09-23 | 5.9 | 5.94 | 5.785 | 5.85 | 2,396,655 | -1.18% |
| 2026-09-22 | 5.8 | 5.95 | 5.745 | 5.92 | 2,675,519 | +2.78% |
| 2026-09-21 | 5.57 | 5.78 | 5.505 | 5.76 | 2,014,473 | +4.73% |
| 2026-09-18 | 5.55 | 5.56 | 5.33 | 5.5 | 6,776,310 | -1.79% |
| 2026-09-17 | 5.62 | 5.69 | 5.57 | 5.6 | 2,814,092 | +1.63% |
| 2026-09-16 | 5.59 | 5.65 | 5.47 | 5.51 | 2,305,968 | -1.43% |
| 2026-09-15 | 5.68 | 5.681 | 5.531 | 5.59 | 2,328,442 | -1.76% |
| 2026-09-14 | 5.68 | 5.77 | 5.64 | 5.69 | 1,694,496 | -1.04% |
| 2026-09-11 | 5.84 | 5.92 | 5.715 | 5.75 | 2,214,590 | +0.97% |
| 2026-09-10 | 5.7 | 5.845 | 5.64 | 5.695 | 2,231,346 | -2.15% |
| 2026-09-09 | 6 | 6.06 | 5.75 | 5.82 | 2,113,043 | -4.28% |
| 2026-09-08 | 5.97 | 6.15 | 5.78 | 6.08 | 2,966,897 | +1.67% |
| 2026-09-04 | 5.99 | 6.02 | 5.835 | 5.98 | 1,068,844 | +1.53% |
| 2026-09-03 | 5.9 | 5.965 | 5.84 | 5.89 | 1,224,473 | +2.08% |
| 2026-09-02 | 5.65 | 5.8 | 5.62 | 5.77 | 1,394,383 | +1.94% |
| 2026-09-01 | 5.7 | 5.805 | 5.635 | 5.66 | 1,325,473 | -1.74% |
| 2026-08-31 | 6 | 6 | 5.74 | 5.76 | 1,632,250 | -4.79% |
| 2026-08-28 | 6.07 | 6.155 | 5.975 | 6.05 | 1,446,597 | +0.67% |
| 2026-08-27 | 5.93 | 6.065 | 5.889 | 6.01 | 2,286,908 | +1.69% |
| 2026-08-26 | 6.01 | 6.02 | 5.83 | 5.91 | 2,792,178 | -2.80% |
| 2026-08-25 | 5.92 | 6.105 | 5.885 | 6.08 | 1,610,814 | +1.84% |
| 2026-08-24 | 6.335 | 6.36 | 5.905 | 5.97 | 2,835,167 | -7.44% |
| 2026-08-21 | 6.11 | 6.49 | 6.11 | 6.45 | 3,020,228 | +6.26% |
| 2026-08-20 | 6.03 | 6.15 | 5.97 | 6.07 | 1,734,848 | +0.00% |
| 2026-08-19 | 5.97 | 6.175 | 5.84 | 6.07 | 1,930,431 | +1.17% |
| 2026-08-18 | 6.085 | 6.15 | 5.97 | 6 | 1,707,005 | -1.32% |
| 2026-08-17 | 5.94 | 6.13 | 5.89 | 6.08 | 1,875,620 | +3.93% |
| 2026-08-14 | 6 | 6 | 5.775 | 5.85 | 2,804,556 | -1.68% |
| 2026-08-13 | 5.82 | 6.116 | 5.78 | 5.95 | 4,306,434 | +4.02% |
| 2026-08-12 | 6.27 | 6.31 | 5.64 | 5.72 | 11,169,549 | -9.64% |
| 2026-08-11 | 6.35 | 6.45 | 6.26 | 6.33 | 1,935,421 | +0.16% |
| 2026-08-10 | 6.27 | 6.415 | 6.23 | 6.32 | 3,169,077 | +0.32% |
| 2026-08-07 | 5.99 | 6.3 | 5.975 | 6.3 | 2,335,594 | +6.78% |
| 2026-08-06 | 5.8 | 5.965 | 5.74 | 5.9 | 1,260,444 | +0.68% |
| 2026-08-05 | 6.01 | 6.079 | 5.84 | 5.86 | 2,046,102 | -2.01% |
| 2026-08-04 | 5.89 | 6.005 | 5.85 | 5.98 | 1,725,431 | +1.36% |
| 2026-08-03 | 5.81 | 5.955 | 5.72 | 5.9 | 1,218,274 | +1.37% |
| 2026-07-31 | 5.96 | 5.96 | 5.735 | 5.82 | 1,075,451 | -2.18% |
| 2026-07-30 | 5.78 | 5.955 | 5.7 | 5.95 | 1,190,169 | +2.94% |
| 2026-07-29 | 5.845 | 5.925 | 5.74 | 5.78 | 1,693,990 | -0.52% |
| 2026-07-28 | 5.6 | 5.89 | 5.58 | 5.81 | 2,449,819 | +3.20% |
| 2026-07-27 | 5.37 | 5.64 | 5.37 | 5.63 | 1,826,001 | +5.83% |
| 2026-07-24 | 5.67 | 5.67 | 5.32 | 5.32 | 1,972,267 | -6.83% |
| 2026-07-23 | 5.73 | 5.94 | 5.64 | 5.71 | 1,709,375 | -1.38% |
| 2026-07-22 | 5.86 | 5.975 | 5.75 | 5.79 | 1,411,476 | -2.20% |
| 2026-07-21 | 5.98 | 6.05 | 5.861 | 5.92 | 1,872,834 | -0.50% |
| 2026-07-20 | 6.01 | 6.13 | 5.86 | 5.95 | 1,767,935 | -0.50% |
| 2026-07-17 | 5.81 | 6.065 | 5.64 | 5.98 | 3,022,668 | -2.76% |
| 2026-07-16 | 6.15 | 6.25 | 6 | 6.15 | 2,386,416 | -0.49% |
| 2026-07-15 | 6.2 | 6.29 | 6.125 | 6.18 | 2,691,582 | +0.98% |
| 2026-07-14 | 5.89 | 6.2 | 5.87 | 6.12 | 4,039,195 | +6.62% |
| 2026-07-13 | 5.52 | 5.76 | 5.48 | 5.74 | 1,975,408 | +3.05% |
| 2026-07-10 | 5.575 | 5.771 | 5.55 | 5.57 | 2,227,166 | +0.36% |
| 2026-07-09 | 5.33 | 5.585 | 5.303 | 5.55 | 1,864,311 | +3.16% |
| 2026-07-08 | 5.44 | 5.546 | 5.345 | 5.38 | 1,833,331 | -0.92% |
| 2026-07-07 | 5.55 | 5.67 | 5.41 | 5.43 | 1,917,025 | -3.55% |
| 2026-07-06 | 5.54 | 5.71 | 5.51 | 5.63 | 1,313,367 | +1.99% |
| 2026-07-02 | 5.63 | 5.755 | 5.48 | 5.52 | 1,743,385 | -3.33% |
| 2026-07-01 | 5.78 | 5.86 | 5.66 | 5.71 | 1,890,355 | -1.89% |
| 2026-06-30 | 5.62 | 5.96 | 5.592 | 5.82 | 2,611,610 | +1.93% |
| 2026-06-29 | 5.58 | 5.765 | 5.43 | 5.71 | 3,095,718 | +3.82% |
| 2026-06-26 | 5.25 | 5.53 | 5.18 | 5.5 | 3,200,664 | +1.48% |
| 2026-06-25 | 5.585 | 5.61 | 5.27 | 5.42 | 3,909,202 | -3.21% |
| 2026-06-24 | 5.652 | 5.73 | 5.55 | 5.6 | 2,179,552 | -2.61% |
| 2026-06-23 | 5.85 | 5.92 | 5.72 | 5.75 | 2,624,750 | -4.64% |
| 2026-06-22 | 6.23 | 6.32 | 6.03 | 6.03 | 4,283,531 | -5.04% |
| 2026-06-18 | 6.35 | 6.535 | 6.25 | 6.35 | 2,943,156 | +0.63% |
| 2026-06-17 | 6.28 | 6.455 | 6.18 | 6.31 | 2,788,404 | +0.16% |
| 2026-06-16 | 6.5 | 6.68 | 6.28 | 6.3 | 2,423,137 | -2.78% |
| 2026-06-15 | 6.365 | 6.64 | 6.365 | 6.48 | 2,988,315 | +5.02% |
| 2026-06-12 | 6.29 | 6.335 | 6.16 | 6.17 | 2,159,172 | -1.91% |
| 2026-06-11 | 6.13 | 6.33 | 6.035 | 6.29 | 3,215,331 | +3.11% |
| 2026-06-10 | 6.3 | 6.425 | 6.08 | 6.1 | 3,867,262 | -5.72% |
| 2026-06-09 | 6.6 | 6.64 | 6.29 | 6.47 | 3,071,703 | -1.37% |
| 2026-06-08 | 6.7 | 6.78 | 6.55 | 6.56 | 1,945,700 | -0.61% |
| 2026-06-05 | 7.042 | 7.05 | 6.545 | 6.6 | 4,614,183 | -8.97% |
| 2026-06-04 | 7.59 | 7.6 | 7.24 | 7.25 | 3,678,814 | -8.92% |
| 2026-06-03 | 7.59 | 7.995 | 7.46 | 7.96 | 4,590,094 | +2.71% |
| 2026-06-02 | 7.99 | 8 | 7.71 | 7.75 | 2,522,849 | -0.77% |
| 2026-06-01 | 7.66 | 7.91 | 7.63 | 7.81 | 3,039,753 | +3.44% |
| 2026-05-29 | 7.57 | 7.69 | 7.46 | 7.55 | 2,406,444 | +1.75% |
| 2026-05-28 | 7.31 | 7.625 | 7.26 | 7.42 | 2,695,213 | +1.78% |
| 2026-05-27 | 7.37 | 7.48 | 7.23 | 7.29 | 2,468,533 | -1.09% |
| 2026-05-26 | 7.525 | 7.61 | 7.305 | 7.37 | 2,389,645 | +0.41% |
| 2026-05-22 | 7.1 | 7.39 | 7.05 | 7.34 | 2,342,493 | -0.54% |
| 2026-05-21 | 7.16 | 7.4 | 7.04 | 7.38 | 2,490,645 | +3.36% |
| 2026-05-20 | 6.75 | 7.23 | 6.65 | 7.14 | 2,960,752 | +7.37% |
| 2026-05-19 | 6.882 | 6.9 | 6.6 | 6.65 | 4,142,232 | -5.14% |
| 2026-05-18 | 7.15 | 7.15 | 6.91 | 7.01 | 2,192,411 | -1.82% |
| 2026-05-15 | 7.43 | 7.459 | 7.135 | 7.14 | 3,290,096 | -6.05% |
| 2026-05-14 | 7.57 | 7.95 | 7.57 | 7.6 | 2,754,866 | -0.65% |
| 2026-05-13 | 7.19 | 7.785 | 6.935 | 7.65 | 6,069,114 | -0.78% |
| 2026-05-12 | 7.7 | 7.77 | 7.54 | 7.71 | 2,825,425 | -0.64% |