NASDAQ:WB | Historical Stock Price | WEIBO Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-04-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.63$12.30$22.83$42.37$78.61$145.882014-04-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.35$46.35851,800——
2019-12-30$46.34$46.34720,700——
2019-12-27$47.07$47.07626,400——
2019-12-26$47.77$47.77432,500——
2019-12-24$47.21$47.21440,200——
2019-12-23$47.12$47.121,231,400——
2019-12-20$46.25$46.251,516,800——
2019-12-19$46.27$46.271,140,200——
2019-12-18$46.10$46.101,250,800——
2019-12-17$45.35$45.351,185,700——
2019-12-16$44.94$44.942,193,900——
2019-12-13$43.53$43.531,267,500——
2019-12-12$43.54$43.541,153,100——
2019-12-11$42.91$42.911,581,900——
2019-12-10$42.90$42.901,613,300——
2019-12-09$43.77$43.77645,400——
2019-12-06$44.17$44.171,107,800——
2019-12-05$43.86$43.862,190,400——
2019-12-04$42.82$42.821,082,300——
2019-12-03$42.93$42.931,054,500——
2019-12-02$43.61$43.611,191,300——
2019-11-29$42.81$42.81762,600——
2019-11-27$43.39$43.391,210,600——
2019-11-26$43.25$43.251,766,600——
2019-11-25$42.78$42.781,547,800——
2019-11-22$41.70$41.701,671,500——
2019-11-21$41.43$41.432,944,900——
2019-11-20$40.66$40.663,474,200——
2019-11-19$41.67$41.672,578,900——
2019-11-18$42.25$42.253,614,500——
2019-11-15$43.55$43.554,852,000——
2019-11-14$43.44$43.4413,090,800——
2019-11-13$52.78$52.781,411,400——
2019-11-12$53.47$53.471,547,700——
2019-11-11$53.61$53.611,338,300——
2019-11-08$54.67$54.672,296,500——
2019-11-07$54.65$54.652,573,200——
2019-11-06$51.62$51.62971,900——
2019-11-05$52.33$52.331,134,400——
2019-11-04$52.54$52.542,305,400——
2019-11-01$50.79$50.791,127,100——
2019-10-31$49.19$49.19837,700——
2019-10-30$49.16$49.16651,800——
2019-10-29$49.36$49.361,365,800——
2019-10-28$50.01$50.011,096,900——
2019-10-25$49.21$49.211,228,700——
2019-10-24$48.34$48.341,784,100——
2019-10-23$47.97$47.971,425,400——
2019-10-22$48.68$48.681,073,800——
2019-10-21$49.11$49.111,275,300——
2019-10-18$47.55$47.552,761,600——
2019-10-17$50.25$50.251,393,000——
2019-10-16$50.99$50.992,937,000——
2019-10-15$49.32$49.32970,200——
2019-10-14$48.57$48.57836,800——
2019-10-11$48.52$48.521,492,500——
2019-10-10$47.72$47.721,245,400——
2019-10-09$46.79$46.791,042,600——
2019-10-08$46.27$46.272,353,600——
2019-10-07$48.20$48.201,822,700——
2019-10-04$47.57$47.572,132,300——
2019-10-03$46.20$46.201,666,300——
2019-10-02$43.92$43.921,185,200——
2019-10-01$44.56$44.56977,300——
2019-09-30$44.75$44.751,321,300——
2019-09-27$44.55$44.552,695,500——
2019-09-26$45.98$45.981,090,700——
2019-09-25$46.74$46.741,309,500——
2019-09-24$45.61$45.611,469,600——
2019-09-23$47.57$47.571,273,800——
2019-09-20$47.83$47.831,943,800——
2019-09-19$49.41$49.412,358,000——
2019-09-18$49.01$49.011,456,700——
2019-09-17$49.77$49.771,188,200——
2019-09-16$49.79$49.791,257,300——
2019-09-13$50.17$50.171,533,900——
2019-09-12$48.97$48.971,846,200——
2019-09-11$49.81$49.812,091,000——
2019-09-10$50.21$50.212,689,500——
2019-09-09$49.61$49.614,795,900——
2019-09-06$46.90$46.901,582,700——
2019-09-05$46.25$46.252,401,700——
2019-09-04$45.00$45.004,153,600——
2019-09-03$43.43$43.434,692,900——
2019-08-30$41.37$41.371,252,500——
2019-08-29$41.61$41.611,816,500——
2019-08-28$40.76$40.761,240,800——
2019-08-27$40.35$40.351,450,000——
2019-08-26$40.31$40.311,448,500——
2019-08-23$39.62$39.622,095,800——
2019-08-22$40.19$40.191,602,500——
2019-08-21$41.43$41.432,079,300——
2019-08-20$42.19$42.193,033,300——
2019-08-19$42.31$42.319,914,400——
2019-08-16$37.08$37.083,174,000——
2019-08-15$35.36$35.361,419,900——
2019-08-14$35.01$35.012,086,600——
2019-08-13$36.47$36.471,679,300——
2019-08-12$35.53$35.531,886,200——
2019-08-09$35.53$35.531,016,300——
2019-08-08$36.75$36.751,419,900——
2019-08-07$36.09$36.091,633,800——
2019-08-06$36.14$36.143,201,100——
2019-08-05$34.89$34.894,121,800——
2019-08-02$37.76$37.762,408,600——
2019-08-01$37.30$37.302,693,900——
2019-07-31$39.17$39.171,320,900——
2019-07-30$39.92$39.921,060,600——
2019-07-29$40.16$40.161,568,800——
2019-07-26$40.07$40.071,447,800——
2019-07-25$40.24$40.241,457,800——
2019-07-24$41.28$41.281,419,700——
2019-07-23$40.89$40.892,118,800——
2019-07-22$39.70$39.702,467,700——
2019-07-19$40.39$40.392,437,500——
2019-07-18$39.80$39.802,800,400——
2019-07-17$40.86$40.861,896,300——
2019-07-16$41.57$41.572,998,900——
2019-07-15$43.05$43.051,030,600——
2019-07-12$42.36$42.361,488,000——
2019-07-11$42.23$42.231,162,600——
2019-07-10$42.33$42.331,805,900——
2019-07-09$43.21$43.211,561,500——
2019-07-08$42.48$42.481,631,600——
2019-07-05$43.92$43.921,477,900——
2019-07-03$44.23$44.231,399,800——
2019-07-02$44.26$44.261,516,100——
2019-07-01$43.94$43.943,890,500——
2019-06-28$43.55$43.551,207,400——
2019-06-27$43.90$43.901,708,700——
2019-06-26$42.62$42.621,744,600——
2019-06-25$41.57$41.572,323,200——
2019-06-24$43.02$43.021,550,700——
2019-06-21$43.21$43.211,688,100——
2019-06-20$43.02$43.023,331,400——
2019-06-19$42.22$42.222,580,100——
2019-06-18$43.24$43.242,798,700——
2019-06-17$41.61$41.61981,900——
2019-06-14$41.41$41.411,147,700——
2019-06-13$42.43$42.431,251,900——
2019-06-12$42.41$42.412,293,200——
2019-06-11$44.20$44.202,866,300——
2019-06-10$42.92$42.921,999,000——
2019-06-07$42.40$42.402,047,400——
2019-06-06$41.25$41.251,370,000——
2019-06-05$41.43$41.432,577,200——
2019-06-04$42.89$42.892,604,500——
2019-06-03$41.11$41.111,970,200——
2019-05-31$41.52$41.522,235,900——
2019-05-30$42.02$42.021,979,900——
2019-05-29$42.91$42.912,272,100——
2019-05-28$42.95$42.953,984,800——
2019-05-24$43.66$43.664,021,600——
2019-05-23$45.39$45.3910,162,000——
2019-05-22$51.16$51.163,153,000——
2019-05-21$52.62$52.622,176,800——
2019-05-20$50.56$50.563,576,100——
2019-05-17$53.10$53.105,571,500——
2019-05-16$59.04$59.041,263,000——
2019-05-15$58.99$58.991,175,300——
2019-05-14$59.22$59.221,213,200——
2019-05-13$58.63$58.632,343,100——
2019-05-10$61.43$61.431,165,300——
2019-05-09$61.79$61.791,244,800——
2019-05-08$61.95$61.951,422,800——
2019-05-07$62.44$62.442,167,300——
2019-05-06$65.23$65.232,401,300——
2019-05-03$68.79$68.79955,100——
2019-05-02$67.11$67.11982,400——
2019-05-01$67.94$67.94567,200——
2019-04-30$68.50$68.501,756,800——
2019-04-29$67.75$67.751,984,500——
2019-04-26$67.74$67.742,084,100——
2019-04-25$69.84$69.841,805,200——
2019-04-24$70.31$70.311,458,400——
2019-04-23$72.00$72.00959,100——
2019-04-22$72.32$72.321,037,300——
2019-04-18$71.50$71.50908,100——
2019-04-17$71.15$71.151,424,700——
2019-04-16$70.40$70.401,781,900——
2019-04-15$68.60$68.601,169,200——
2019-04-12$70.47$70.47911,100——
2019-04-11$68.90$68.901,303,200——
2019-04-10$70.57$70.571,492,600——
2019-04-09$70.80$70.801,464,000——
2019-04-08$71.91$71.911,437,600——
2019-04-05$71.06$71.062,215,800——
2019-04-04$68.74$68.742,402,900——
2019-04-03$68.94$68.943,685,400——
2019-04-02$65.90$65.901,690,000——
2019-04-01$66.40$66.404,483,800——
2019-03-29$61.99$61.993,593,100——
2019-03-28$58.33$58.33860,600——
2019-03-27$57.89$57.891,228,100——
2019-03-26$58.59$58.591,201,900——
2019-03-25$59.03$59.031,432,400——
2019-03-22$58.70$58.702,016,800——
2019-03-21$60.65$60.651,779,800——
2019-03-20$61.01$61.012,567,900——
2019-03-19$63.05$63.051,218,000——
2019-03-18$62.83$62.831,744,100——
2019-03-15$62.61$62.611,670,500——
2019-03-14$61.38$61.381,844,100——
2019-03-13$62.45$62.451,974,700——
2019-03-12$63.25$63.251,809,200——
2019-03-11$64.28$64.281,988,400——
2019-03-08$61.54$61.542,779,200——
2019-03-07$62.12$62.125,754,800——
2019-03-06$67.29$67.292,207,600——
2019-03-05$69.72$69.726,105,200——
2019-03-04$72.37$72.372,669,600——
2019-03-01$72.07$72.071,727,400——
2019-02-28$72.25$72.252,003,200——
2019-02-27$73.14$73.142,409,800——
2019-02-26$74.25$74.253,022,100——
2019-02-25$74.04$74.045,531,500——
2019-02-22$68.47$68.472,907,900——
2019-02-21$65.55$65.551,468,400——
2019-02-20$66.05$66.052,860,900——
2019-02-19$65.59$65.592,303,000——
2019-02-15$64.28$64.281,599,100——
2019-02-14$65.53$65.531,833,300——
2019-02-13$66.17$66.173,419,400——
2019-02-12$65.31$65.313,287,500——
2019-02-11$62.31$62.311,950,000——
2019-02-08$61.03$61.031,613,700——
2019-02-07$60.07$60.071,629,200——
2019-02-06$62.36$62.361,565,800——
2019-02-05$62.15$62.151,252,700——
2019-02-04$61.78$61.78839,600——
2019-02-01$60.90$60.90958,400——
2019-01-31$60.66$60.662,609,500——
2019-01-30$58.90$58.901,584,800——
2019-01-29$57.66$57.661,044,900——
2019-01-28$58.33$58.331,983,900——
2019-01-25$58.19$58.193,485,600——
2019-01-24$54.37$54.373,005,600——
2019-01-23$52.20$52.203,151,500——
2019-01-22$52.51$52.519,167,100——
2019-01-18$60.80$60.802,925,500——
2019-01-17$58.23$58.231,801,200——
2019-01-16$57.24$57.242,087,800——
2019-01-15$54.66$54.662,297,200——
2019-01-14$54.22$54.224,145,200——
2019-01-11$57.12$57.123,259,200——
2019-01-10$59.59$59.591,537,100——
2019-01-09$60.64$60.643,029,200——
2019-01-08$59.08$59.084,686,000——
2019-01-07$62.63$62.632,137,300——
2019-01-04$61.23$61.232,288,900——
2019-01-03$55.97$55.971,745,700——
2019-01-02$58.94$58.941,619,400——