Weibo Corp (W1BO34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 5.20078999342 | 15.19 | 15.98 | 15.07 | 186 | 15.57021552 | DR |
| 4 | 2.64 | 19.7901049475 | 13.34 | 16.55 | 12.75 | 627 | 14.28532617 | DR |
| 12 | 4.5 | 39.1986062718 | 11.48 | 16.88 | 11.43 | 877 | 13.94901125 | DR |
| 26 | 4.58 | 40.1754385965 | 11.4 | 16.88 | 9.88 | 604 | 12.83405082 | DR |
| 52 | 3.84 | 31.6309719934 | 12.14 | 16.88 | 9.74 | 937 | 11.81733898 | DR |
| 156 | -26.22 | -62.1327014218 | 42.2 | 48.5 | 9.74 | 830 | 20.45327566 | DR |
| 260 | -38.47 | -70.6519742883 | 54.45 | 84 | 9.74 | 1039 | 37.51422411 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 15.98 | 0.6 | 3.90 | 15.07 | 15.98 | 15.07 | 60 |
| 1734384540 | 15.38 | -0.08 | -0.52 | 15.34 | 15.38 | 15.34 | 14 |
| 1734125340 | 15.46 | -0.12 | -0.77 | 15.44 | 15.46 | 15.44 | 4 |
| 1734039000 | 15.58 | 0.04 | 0.26 | 15.22 | 15.58 | 15.22 | 105 |
| 1733952540 | 15.54 | 0.04 | 0.26 | 15.19 | 15.54 | 15.19 | 745 |
| 1733866140 | 15.5 | -0.73 | -4.50 | 15.74 | 15.74 | 15.5 | 1568 |
| 1733779740 | 16.23 | 1.23 | 8.20 | 15.51 | 16.55 | 15.51 | 488 |
| 1733520600 | 15 | 0.67 | 4.68 | 14.79 | 15 | 14.79 | 99 |
| 1733434200 | 14.33 | -0.12 | -0.83 | 14.45 | 14.45 | 14.33 | 122 |
| 1733347800 | 14.45 | -0.53 | -3.54 | 14.82 | 14.82 | 14.42 | 93 |
| 1733261340 | 14.98 | 0.27 | 1.84 | 14.84 | 15.1 | 14.84 | 79 |
| 1733174940 | 14.71 | 0.57 | 4.03 | 14.65 | 14.72 | 14.65 | 1528 |
| 1732915740 | 14.14 | 0.22 | 1.58 | 14.47 | 14.56 | 14.14 | 34 |
| 1732829400 | 13.92 | -0.08 | -0.57 | 13.92 | 13.92 | 13.92 | 1 |
| 1732743000 | 14 | 0.78 | 5.90 | 13.65 | 14 | 13.65 | 3218 |
| 1732656600 | 13.22 | -0.27 | -2.00 | 13.51 | 13.51 | 13.22 | 71 |
| 1732570140 | 13.49 | 0.29 | 2.20 | 13.2 | 13.49 | 12.91 | 1219 |
| 1732310940 | 13.2 | 0.21 | 1.62 | 12.75 | 13.2 | 12.75 | 1513 |
| 1732224600 | 12.99 | 0.26 | 2.04 | 13.34 | 13.34 | 12.88 | 950 |
| 1732051800 | 12.73 | 0.24 | 1.92 | 12.24 | 13.09 | 12.24 | 685 |
| 1731965340 | 12.49 | 0.69 | 5.85 | 12.22 | 12.49 | 12.22 | 83 |
| 1731619800 | 11.8 | 0.01 | 0.08 | 13.96 | 13.96 | 11.72 | 996 |
| 1731533400 | 11.79 | -0.24 | -2.00 | 11.75 | 11.96 | 11.75 | 41 |
| 1731446940 | 12.03 | -0.41 | -3.30 | 12.44 | 12.44 | 11.92 | 230 |
| 1731360540 | 12.44 | -0.05 | -0.40 | 12.57 | 12.87 | 12.24 | 3109 |
| 1731101400 | 12.49 | -0.77 | -5.81 | 13.4 | 13.4 | 12.36 | 319 |
| 1731014940 | 13.26 | 0.48 | 3.76 | 12.78 | 13.26 | 12.78 | 29 |
| 1730928600 | 12.78 | -0.65 | -4.84 | 13.57 | 13.57 | 12.78 | 2103 |
| 1730842200 | 13.43 | 0.2 | 1.51 | 13.43 | 13.43 | 13.43 | 10 |
| 1730755800 | 13.23 | 0.22 | 1.69 | 13.23 | 13.23 | 13.23 | 26 |
| 1730496600 | 13.01 | 0.07 | 0.54 | 12.69 | 13.01 | 12.69 | 2 |
| 1730410200 | 12.94 | -0.37 | -2.78 | 12.94 | 12.94 | 12.94 | 500 |
| 1730323800 | 13.31 | -0.14 | -1.04 | 13.33 | 13.39 | 13.26 | 536 |
| 1730237340 | 13.45 | -0.32 | -2.32 | 13.77 | 13.92 | 13.41 | 791 |
| 1730151000 | 13.77 | 0.48 | 3.61 | 13.4 | 13.79 | 13.4 | 59 |
| 1729891800 | 13.29 | 0.38 | 2.94 | 13.39 | 13.4 | 13.29 | 88 |
| 1729805400 | 12.91 | -0.19 | -1.45 | 12.83 | 12.91 | 12.83 | 528 |
| 1729719000 | 13.1 | -0.11 | -0.83 | 13.13 | 13.13 | 13.1 | 90 |
| 1729632600 | 13.21 | 0.41 | 3.20 | 13 | 13.25 | 13 | 837 |
| 1729546140 | 12.8 | -0.51 | -3.83 | 12.71 | 12.8 | 12.71 | 306 |
| 1729287000 | 13.31 | 0.83 | 6.65 | 13.3 | 13.31 | 13.3 | 151 |
| 1729200540 | 12.48 | -0.81 | -6.09 | 12.92 | 12.92 | 12.48 | 2601 |
| 1729114140 | 13.29 | -0.21 | -1.56 | 13.23 | 13.5 | 13.23 | 556 |
| 1729027740 | 13.5 | -0.07 | -0.52 | 13.26 | 13.5 | 13.26 | 57 |
| 1728941340 | 13.57 | -0.59 | -4.17 | 14.01 | 14.01 | 13.47 | 48 |
| 1728682200 | 14.16 | -0.13 | -0.91 | 14.16 | 14.16 | 14.16 | 3 |
| 1728595740 | 14.29 | 0.2 | 1.42 | 14.02 | 14.29 | 14.02 | 16 |
| 1728509400 | 14.09 | -0.01 | -0.07 | 13.72 | 14.09 | 13.52 | 3106 |
| 1728422940 | 14.1 | -2.02 | -12.53 | 15.32 | 16.129999 | 13.75 | 1724 |
| 1728336600 | 16.12 | 0.29 | 1.83 | 16.32 | 16.88 | 15.84 | 2758 |
| 1728077400 | 15.83 | 1.33 | 9.17 | 14.48 | 15.83 | 14.48 | 2643 |
| 1727991000 | 14.5 | -0.45 | -3.01 | 14.52 | 14.64 | 14.25 | 2997 |
| 1727904540 | 14.95 | 0.45 | 3.10 | 15.01 | 15.71 | 14.89 | 4193 |
| 1727818200 | 14.5 | 0.83 | 6.07 | 13.68 | 14.5 | 13.68 | 1296 |
| 1727731800 | 13.67 | 0.12 | 0.89 | 14.28 | 14.76 | 13.67 | 3149 |
| 1727472600 | 13.55 | 1.03 | 8.23 | 12.59 | 13.73 | 12.54 | 567 |
| 1727386140 | 12.52 | 1.09 | 9.54 | 12.27 | 12.52 | 11.99 | 1533 |
| 1727299740 | 11.43 | -0.4 | -3.38 | 11.48 | 11.48 | 11.43 | 165 |
| 1727213400 | 11.83 | 1.04 | 9.64 | 11.1 | 11.86 | 11.09 | 602 |
| 1727127000 | 10.79 | 0.29 | 2.76 | 10.68 | 10.79 | 10.68 | 120 |
| 1726867800 | 10.5 | 0.28 | 2.74 | 10.44 | 10.52 | 10.44 | 2982 |
| 1726781400 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1726695000 | 10.22 | -0.08 | -0.78 | 10.3 | 10.3 | 10.22 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
