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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.99$40.991,893,900——
2020-12-30$41.02$41.022,294,600——
2020-12-29$39.60$39.603,475,600——
2020-12-28$38.33$38.336,453,800——
2020-12-24$44.31$44.31689,700——
2020-12-23$45.46$45.46866,200——
2020-12-22$45.94$45.94833,400——
2020-12-21$45.75$45.751,219,000——
2020-12-18$46.23$46.231,956,900——
2020-12-17$45.62$45.622,462,400——
2020-12-16$44.45$44.451,661,300——
2020-12-15$42.16$42.161,238,300——
2020-12-14$41.73$41.731,683,600——
2020-12-11$39.65$39.65976,700——
2020-12-10$40.81$40.811,060,700——
2020-12-09$40.82$40.82589,600——
2020-12-08$40.76$40.761,004,900——
2020-12-07$41.28$41.28577,400——
2020-12-04$41.91$41.91645,400——
2020-12-03$42.67$42.67525,400——
2020-12-02$42.10$42.10806,400——
2020-12-01$41.80$41.80845,600——
2020-11-30$42.25$42.252,052,300——
2020-11-27$43.11$43.11646,600——
2020-11-25$43.62$43.621,259,000——
2020-11-24$44.45$44.45546,200——
2020-11-23$44.51$44.51548,600——
2020-11-20$45.05$45.05472,400——
2020-11-19$45.41$45.411,081,400——
2020-11-18$44.56$44.561,154,500——
2020-11-17$46.71$46.711,260,700——
2020-11-16$47.47$47.47908,200——
2020-11-13$46.38$46.38588,400——
2020-11-12$45.06$45.06974,900——
2020-11-11$46.29$46.291,024,000——
2020-11-10$46.42$46.421,867,200——
2020-11-09$45.60$45.601,629,900——
2020-11-06$44.17$44.171,376,900——
2020-11-05$43.91$43.911,521,300——
2020-11-04$42.81$42.811,712,800——
2020-11-03$40.53$40.53897,200——
2020-11-02$41.61$41.611,263,100——
2020-10-30$41.55$41.551,472,700——
2020-10-29$41.85$41.851,348,900——
2020-10-28$41.50$41.501,131,000——
2020-10-27$41.67$41.671,357,600——
2020-10-26$39.80$39.80369,500——
2020-10-23$40.00$40.00446,200——
2020-10-22$39.91$39.911,289,700——
2020-10-21$39.29$39.29929,100——
2020-10-20$38.68$38.68409,100——
2020-10-19$38.30$38.30799,600——
2020-10-16$38.35$38.35885,500——
2020-10-15$37.83$37.83907,600——
2020-10-14$38.79$38.791,845,600——
2020-10-13$39.88$39.88914,000——
2020-10-12$40.87$40.871,021,700——
2020-10-09$41.23$41.23527,800——
2020-10-08$41.40$41.40591,300——
2020-10-07$41.51$41.511,152,200——
2020-10-06$40.79$40.791,379,400——
2020-10-05$40.30$40.303,626,300——
2020-10-02$38.55$38.551,969,300——
2020-10-01$37.00$37.001,427,700——
2020-09-30$36.43$36.434,190,600——
2020-09-29$33.65$33.651,465,000——
2020-09-28$34.96$34.962,530,900——
2020-09-25$32.54$32.541,746,500——
2020-09-24$34.52$34.52951,600——
2020-09-23$35.37$35.371,056,900——
2020-09-22$35.98$35.98685,600——
2020-09-21$36.24$36.24790,200——
2020-09-18$36.78$36.781,250,100——
2020-09-17$35.89$35.891,627,000——
2020-09-16$35.24$35.24683,200——
2020-09-15$34.63$34.63658,700——
2020-09-14$35.15$35.151,337,700——
2020-09-11$33.25$33.25712,500——
2020-09-10$33.04$33.04986,600——
2020-09-09$34.13$34.131,190,000——
2020-09-08$34.25$34.251,319,200——
2020-09-04$36.08$36.08750,400——
2020-09-03$36.17$36.171,471,100——
2020-09-02$37.93$37.93839,700——
2020-09-01$38.45$38.451,415,200——
2020-08-31$37.30$37.302,216,800——
2020-08-28$38.49$38.491,517,300——
2020-08-27$36.27$36.271,412,900——
2020-08-26$36.20$36.201,247,300——
2020-08-25$35.88$35.881,490,700——
2020-08-24$34.79$34.791,114,200——
2020-08-21$33.79$33.79803,600——
2020-08-20$33.62$33.62702,500——
2020-08-19$33.26$33.26989,000——
2020-08-18$33.89$33.891,120,400——
2020-08-17$33.66$33.661,035,500——
2020-08-14$32.68$32.681,938,100——
2020-08-13$34.13$34.131,143,900——
2020-08-12$35.72$35.72844,800——
2020-08-11$35.10$35.10593,300——
2020-08-10$35.36$35.361,254,800——
2020-08-07$34.37$34.371,173,600——
2020-08-06$35.49$35.49931,500——
2020-08-05$35.94$35.94628,200——
2020-08-04$35.47$35.47750,200——
2020-08-03$34.85$34.85847,200——
2020-07-31$34.56$34.56776,500——
2020-07-30$34.15$34.15582,300——
2020-07-29$34.44$34.44744,200——
2020-07-28$34.09$34.091,837,900——
2020-07-27$33.11$33.111,382,600——
2020-07-24$33.72$33.721,088,100——
2020-07-23$33.33$33.331,542,300——
2020-07-22$33.88$33.883,347,200——
2020-07-21$36.22$36.221,449,600——
2020-07-20$35.36$35.36970,300——
2020-07-17$35.36$35.36878,300——
2020-07-16$35.90$35.901,937,600——
2020-07-15$35.90$35.901,239,500——
2020-07-14$36.28$36.281,597,700——
2020-07-13$36.85$36.851,774,200——
2020-07-10$37.39$37.391,335,000——
2020-07-09$38.14$38.141,648,800——
2020-07-08$38.16$38.163,343,900——
2020-07-07$39.40$39.403,257,100——
2020-07-06$39.78$39.787,753,000——
2020-07-02$33.72$33.721,180,800——
2020-07-01$33.05$33.05808,100——
2020-06-30$33.60$33.60848,600——
2020-06-29$33.33$33.331,268,900——
2020-06-26$34.04$34.041,166,800——
2020-06-25$33.90$33.901,054,500——
2020-06-24$32.96$32.961,285,900——
2020-06-23$34.18$34.181,450,300——
2020-06-22$33.90$33.901,969,100——
2020-06-19$34.88$34.883,070,900——
2020-06-18$35.14$35.142,684,300——
2020-06-17$34.59$34.591,823,700——
2020-06-16$34.45$34.452,721,100——
2020-06-15$33.43$33.431,824,100——
2020-06-12$32.47$32.471,338,700——
2020-06-11$31.76$31.762,212,900——
2020-06-10$32.80$32.801,911,700——
2020-06-09$33.10$33.101,697,700——
2020-06-08$34.51$34.511,804,100——
2020-06-05$34.40$34.401,414,100——
2020-06-04$33.54$33.541,778,100——
2020-06-03$32.98$32.981,798,500——
2020-06-02$31.66$31.661,607,300——
2020-06-01$30.76$30.761,676,100——
2020-05-29$30.77$30.772,280,300——
2020-05-28$29.99$29.991,710,100——
2020-05-27$30.83$30.832,742,200——
2020-05-26$29.81$29.814,820,000——
2020-05-22$29.88$29.886,492,200——
2020-05-21$33.09$33.094,318,300——
2020-05-20$34.32$34.323,692,100——
2020-05-19$35.89$35.892,930,800——
2020-05-18$36.60$36.601,716,600——
2020-05-15$35.06$35.061,285,100——
2020-05-14$34.55$34.552,200,100——
2020-05-13$35.03$35.031,549,300——
2020-05-12$36.07$36.07896,400——
2020-05-11$36.37$36.37852,500——
2020-05-08$36.49$36.491,155,000——
2020-05-07$36.88$36.88815,800——
2020-05-06$35.97$35.97974,900——
2020-05-05$35.01$35.01858,200——
2020-05-04$34.60$34.601,265,800——
2020-05-01$34.98$34.981,905,600——
2020-04-30$37.53$37.531,412,900——
2020-04-29$36.86$36.86970,800——
2020-04-28$36.65$36.651,043,000——
2020-04-27$37.18$37.18942,900——
2020-04-24$36.49$36.49740,000——
2020-04-23$35.95$35.951,164,400——
2020-04-22$35.94$35.94820,300——
2020-04-21$35.46$35.461,164,900——
2020-04-20$36.26$36.26928,000——
2020-04-17$36.69$36.691,562,300——
2020-04-16$35.81$35.81990,800——
2020-04-15$34.90$34.90643,800——
2020-04-14$35.24$35.242,108,600——
2020-04-13$34.39$34.391,230,400——
2020-04-09$35.62$35.621,224,900——
2020-04-08$35.54$35.541,471,200——
2020-04-07$36.64$36.642,842,300——
2020-04-06$33.88$33.881,086,700——
2020-04-03$32.00$32.00745,300——
2020-04-02$32.33$32.331,137,900——
2020-04-01$32.00$32.001,501,300——
2020-03-31$33.11$33.111,270,100——
2020-03-30$32.86$32.861,574,000——
2020-03-27$33.53$33.531,343,700——
2020-03-26$35.75$35.75932,500——
2020-03-25$34.96$34.961,997,200——
2020-03-24$35.44$35.441,541,000——
2020-03-23$34.08$34.081,757,400——
2020-03-20$33.39$33.392,073,100——
2020-03-19$33.34$33.342,980,700——
2020-03-18$30.33$30.334,098,500——
2020-03-17$34.13$34.132,201,000——
2020-03-16$33.12$33.123,807,500——
2020-03-13$38.01$38.012,017,400——
2020-03-12$36.61$36.613,107,600——
2020-03-11$39.78$39.782,163,700——
2020-03-10$41.82$41.822,596,300——
2020-03-09$39.75$39.752,548,600——
2020-03-06$41.96$41.962,009,600——
2020-03-05$43.46$43.461,804,000——
2020-03-04$43.74$43.741,592,300——
2020-03-03$42.66$42.662,411,800——
2020-03-02$42.62$42.622,150,400——
2020-02-28$42.14$42.143,130,800——
2020-02-27$41.00$41.003,729,600——
2020-02-26$41.39$41.397,000,000——
2020-02-25$43.38$43.383,628,900——
2020-02-24$42.76$42.762,244,300——
2020-02-21$43.28$43.281,475,800——
2020-02-20$43.73$43.731,829,900——
2020-02-19$42.95$42.952,512,500——
2020-02-18$41.69$41.692,785,900——
2020-02-14$43.56$43.561,547,500——
2020-02-13$44.08$44.082,230,600——
2020-02-12$45.38$45.382,421,500——
2020-02-11$44.22$44.222,030,400——
2020-02-10$44.75$44.751,588,400——
2020-02-07$45.30$45.30890,900——
2020-02-06$45.28$45.281,468,400——
2020-02-05$44.28$44.281,582,600——
2020-02-04$45.13$45.131,901,700——
2020-02-03$44.11$44.112,022,200——
2020-01-31$42.62$42.621,399,600——
2020-01-30$43.85$43.851,151,200——
2020-01-29$43.92$43.921,089,100——
2020-01-28$43.46$43.461,076,000——
2020-01-27$43.14$43.142,158,400——
2020-01-24$43.56$43.561,557,900——
2020-01-23$44.30$44.302,269,000——
2020-01-22$43.96$43.961,711,600——
2020-01-21$44.13$44.134,790,200——
2020-01-17$46.79$46.793,602,300——
2020-01-16$48.00$48.003,554,900——
2020-01-15$50.37$50.371,375,600——
2020-01-14$50.41$50.412,168,400——
2020-01-13$51.69$51.694,358,600——
2020-01-10$46.86$46.862,046,100——
2020-01-09$47.97$47.971,872,700——
2020-01-08$49.06$49.061,039,900——
2020-01-07$48.90$48.901,093,600——
2020-01-06$49.28$49.281,766,100——
2020-01-03$50.13$50.132,228,700——
2020-01-02$51.06$51.062,902,200——