Weibo Stock Price History
NASDAQ: WBTechnologyComputer Software: Programming Data ProcessingUSD
6.54+0.10 (+1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WB price history at a glance
The price history for Weibo (WB) on this page begins on April 14, 2014, when the stock closed at $20.24; it most recently closed at $6.54 on October 5, 2026. The highest price in this record is $142.12, reached on February 12, 2018; the latest close is 95.4% below that peak. Across the 11 complete calendar years in the table, WB finished higher in 4 and lower in 7. Its best year was 2017 (+154.8%) and its worst was 2023 (-42.7%).
Over roughly 12 years the share price changed -67.7%, a -8.7% compound annual price return (excluding dividends). In the last 12 months alone, WB has lost 47.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $142.12
- Date of high
- Feb 12, 2018
- Low since 2014
- $6.27
- Date of low
- Sep 28, 2026
- 52-week high
- $11.84
- 52-week low
- $6.27
- IPO year
- 2014
- Last close
- $6.54
WB returns
1 week
+3.32%
1 month
-1.36%
3 months
-15.28%
6 months
-25.77%
Year to date
-36.01%
1 year
-47.13%
3 years
-46.66%
5 years
-86.35%
WB price return, excluding dividends.
WB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.54 | -37.95% |
| 2025 | 10.54 | +13.82% |
| 2024 | 9.26 | -15.43% |
| 2023 | 10.95 | -42.73% |
| 2022 | 19.12 | -38.28% |
| 2021 | 30.98 | -24.42% |
| 2020 | 40.99 | -18.23% |
| 2019 | 50.13 | -18.13% |
| 2018 | 61.23 | -40.82% |
| 2017 | 103.46 | +154.83% |
| 2016 | 40.60 | +108.21% |
| 2015 | 19.50 | +34.21% |
| 2014* | 14.53 | -28.21% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
WB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.51 | 6.61 | 6.48 | 6.54 | +1.55% | |
| 6.46 | 6.46 | 6.38 | 6.44 | -0.62% | |
| 6.44 | 6.51 | 6.39 | 6.48 | -0.15% | |
| 6.49 | 6.51 | 6.38 | 6.49 | +0.15% | |
| 6.35 | 6.51 | 6.35 | 6.48 | +2.37% | |
| 6.35 | 6.35 | 6.27 | 6.33 | -0.31% | |
| 6.48 | 6.54 | 6.35 | 6.35 | -1.70% | |
| 6.45 | 6.49 | 6.43 | 6.46 | +0.62% | |
| 6.46 | 6.48 | 6.37 | 6.42 | -0.77% | |
| 6.48 | 6.52 | 6.47 | 6.47 | -0.31% | |
| 6.49 | 6.52 | 6.47 | 6.49 | -0.61% | |
| 6.56 | 6.60 | 6.48 | 6.53 | -0.46% | |
| 6.66 | 6.68 | 6.56 | 6.56 | -1.94% | |
| 6.74 | 6.79 | 6.69 | 6.69 | -0.74% | |
| 6.62 | 6.75 | 6.53 | 6.74 | +3.06% | |
| 6.56 | 6.63 | 6.53 | 6.54 | -0.15% | |
| 6.50 | 6.57 | 6.47 | 6.55 | +0.77% | |
| 6.60 | 6.62 | 6.48 | 6.50 | -1.66% | |
| 6.65 | 6.70 | 6.58 | 6.61 | -0.45% | |
| 6.65 | 6.71 | 6.63 | 6.64 | +0.15% | |
| 6.64 | 6.69 | 6.63 | 6.63 | +0.30% | |
| 6.61 | 6.66 | 6.59 | 6.61 | -0.30% | |
| 6.70 | 6.70 | 6.62 | 6.63 | -1.04% | |
| 6.71 | 6.73 | 6.66 | 6.70 | -0.30% | |
| 6.80 | 6.84 | 6.71 | 6.72 | -0.59% | |
| 6.77 | 6.83 | 6.72 | 6.76 | -0.15% | |
| 6.80 | 6.89 | 6.75 | 6.77 | -0.44% | |
| 6.83 | 6.88 | 6.79 | 6.80 | -0.44% | |
| 6.95 | 6.98 | 6.83 | 6.83 | -2.29% | |
| 6.98 | 7.05 | 6.97 | 6.99 | +0.14% | |
| 7.04 | 7.10 | 6.98 | 6.98 | -0.85% | |
| 7.10 | 7.15 | 7.02 | 7.04 | -1.12% | |
| 7.00 | 7.14 | 7.00 | 7.12 | +1.71% | |
| 6.98 | 7.03 | 6.89 | 7.00 | -0.43% | |
| 7.13 | 7.17 | 7.03 | 7.03 | -2.23% | |
| 7.29 | 7.31 | 7.05 | 7.19 | -4.01% | |
| 7.68 | 7.75 | 7.44 | 7.49 | -1.32% | |
| 7.59 | 7.64 | 7.52 | 7.59 | +0.40% | |
| 7.66 | 7.72 | 7.51 | 7.56 | -1.43% | |
| 7.66 | 7.69 | 7.61 | 7.67 | +0.39% | |
| 7.73 | 7.77 | 7.60 | 7.64 | -1.55% | |
| 7.79 | 7.86 | 7.70 | 7.76 | -1.40% | |
| 7.90 | 7.94 | 7.78 | 7.87 | -1.38% | |
| 7.93 | 8.01 | 7.87 | 7.98 | +0.50% | |
| 7.95 | 7.97 | 7.84 | 7.94 | +0.76% | |
| 7.93 | 7.93 | 7.86 | 7.88 | -0.88% | |
| 8.00 | 8.03 | 7.91 | 7.95 | -1.61% | |
| 8.08 | 8.16 | 8.02 | 8.08 | -1.10% | |
| 8.15 | 8.29 | 8.13 | 8.17 | +0.25% | |
| 8.06 | 8.15 | 8.01 | 8.15 | +0.37% | |
| 8.06 | 8.12 | 7.99 | 8.12 | +1.37% | |
| 7.87 | 8.16 | 7.83 | 8.01 | +0.75% | |
| 7.82 | 7.98 | 7.81 | 7.95 | +1.79% | |
| 7.85 | 7.93 | 7.80 | 7.81 | +1.03% | |
| 7.81 | 7.85 | 7.73 | 7.73 | -0.90% | |
| 7.85 | 7.91 | 7.73 | 7.80 | -0.64% | |
| 7.96 | 7.97 | 7.84 | 7.85 | -1.88% | |
| 7.99 | 8.06 | 7.96 | 8.00 | 0.00% | |
| 7.90 | 8.04 | 7.84 | 8.00 | +3.23% | |
| 7.67 | 7.77 | 7.67 | 7.75 | -1.27% | |
| 7.79 | 7.91 | 7.71 | 7.85 | +1.42% | |
| 7.75 | 7.89 | 7.70 | 7.74 | +1.04% | |
| 7.70 | 7.73 | 7.65 | 7.66 | -0.13% | |
| 7.77 | 7.80 | 7.63 | 7.67 | -0.65% | |
| 7.77 | 7.80 | 7.68 | 7.72 | 0.00% | |
| 7.63 | 7.76 | 7.61 | 7.72 | +0.78% | |
| 7.63 | 7.68 | 7.57 | 7.66 | +2.54% | |
| 7.59 | 7.64 | 7.47 | 7.47 | -1.32% | |
| 7.49 | 7.58 | 7.45 | 7.57 | +2.85% | |
| 7.45 | 7.47 | 7.30 | 7.36 | -1.08% | |
| 7.25 | 7.49 | 7.25 | 7.44 | +2.48% | |
| 7.26 | 7.31 | 7.15 | 7.26 | 0.00% | |
| 7.25 | 7.32 | 7.22 | 7.26 | +0.83% | |
| 7.10 | 7.23 | 7.09 | 7.20 | -0.14% | |
| 7.25 | 7.28 | 7.19 | 7.21 | -1.10% | |
| 7.28 | 7.36 | 7.27 | 7.29 | -0.41% | |
| 7.22 | 7.36 | 7.21 | 7.32 | -0.54% | |
| 7.30 | 7.43 | 7.30 | 7.36 | +0.41% | |
| 7.42 | 7.44 | 7.31 | 7.33 | -1.21% | |
| 7.50 | 7.56 | 7.42 | 7.42 | -1.07% | |
| 7.60 | 7.60 | 7.44 | 7.50 | -2.22% | |
| 7.70 | 7.78 | 7.64 | 7.67 | +0.39% | |
| 7.70 | 7.74 | 7.63 | 7.64 | +0.13% | |
| 7.65 | 7.68 | 7.47 | 7.63 | -0.39% | |
| 7.63 | 7.76 | 7.63 | 7.66 | +0.13% | |
| 7.72 | 7.74 | 7.59 | 7.65 | +0.13% | |
| 7.70 | 7.74 | 7.62 | 7.64 | -0.78% | |
| 7.91 | 7.94 | 7.68 | 7.70 | -1.91% | |
| 7.88 | 7.99 | 7.84 | 7.85 | -0.76% | |
| 7.91 | 8.03 | 7.88 | 7.91 | -1.49% | |
| 8.08 | 8.12 | 8.01 | 8.03 | +0.50% | |
| 7.81 | 8.06 | 7.81 | 7.99 | +1.65% | |
| 7.72 | 7.88 | 7.69 | 7.86 | +0.26% | |
| 7.81 | 7.91 | 7.72 | 7.84 | -2.97% | |
| 7.95 | 8.09 | 7.91 | 8.08 | +0.12% | |
| 8.02 | 8.15 | 8.02 | 8.07 | +0.75% | |
| 7.88 | 8.07 | 7.79 | 8.01 | -0.87% | |
| 8.17 | 8.18 | 8.05 | 8.08 | -2.18% | |
| 8.25 | 8.27 | 8.19 | 8.26 | +0.12% | |
| 8.28 | 8.31 | 8.20 | 8.25 | -0.12% | |
| 8.16 | 8.28 | 8.05 | 8.26 | +1.72% | |
| 8.31 | 8.31 | 8.11 | 8.12 | -2.64% | |
| 8.56 | 8.58 | 8.32 | 8.34 | -4.25% | |
| 8.40 | 8.77 | 8.35 | 8.71 | +4.06% | |
| 8.36 | 8.39 | 8.25 | 8.37 | -0.24% | |
| 8.44 | 8.50 | 8.37 | 8.39 | -1.18% | |
| 8.55 | 8.62 | 8.43 | 8.49 | +0.35% | |
| 8.47 | 8.56 | 8.41 | 8.46 | -0.12% | |
| 8.51 | 8.62 | 8.43 | 8.47 | +1.07% | |
| 8.41 | 8.45 | 8.34 | 8.38 | +0.36% | |
| 8.32 | 8.40 | 8.32 | 8.35 | -0.12% | |
| 8.42 | 8.48 | 8.30 | 8.36 | -0.59% | |
| 8.15 | 8.41 | 8.15 | 8.41 | +3.19% | |
| 8.15 | 8.24 | 8.12 | 8.15 | +0.12% | |
| 8.25 | 8.26 | 8.10 | 8.14 | -2.28% | |
| 8.40 | 8.50 | 8.32 | 8.33 | -0.95% | |
| 8.39 | 8.46 | 8.34 | 8.41 | +0.96% | |
| 8.54 | 8.57 | 8.29 | 8.33 | -2.69% | |
| 8.63 | 8.65 | 8.52 | 8.56 | -0.81% | |
| 8.75 | 8.81 | 8.62 | 8.63 | -1.71% | |
| 8.62 | 8.84 | 8.62 | 8.78 | -0.68% | |
| 8.75 | 8.93 | 8.75 | 8.84 | -4.64% | |
| 9.24 | 9.34 | 9.14 | 9.27 | +1.20% | |
| 9.14 | 9.23 | 9.04 | 9.16 | +0.11% | |
| 8.97 | 9.17 | 8.95 | 9.15 | +2.81% | |
| 8.80 | 8.93 | 8.75 | 8.90 | +1.02% | |
| 8.93 | 8.97 | 8.81 | 8.81 | -0.68% | |
| 8.90 | 8.95 | 8.76 | 8.87 | +0.23% | |
| 9.00 | 9.12 | 8.82 | 8.85 | +1.84% | |
| 8.74 | 8.85 | 8.59 | 8.69 | -1.03% | |
| 8.69 | 8.83 | 8.69 | 8.78 | +1.15% | |
| 8.62 | 8.78 | 8.62 | 8.68 | -1.03% | |
| 8.77 | 8.90 | 8.73 | 8.77 | +0.23% | |
| 8.65 | 8.81 | 8.64 | 8.75 | +1.27% | |
| 8.62 | 8.69 | 8.50 | 8.64 | +0.70% | |
| 8.53 | 8.74 | 8.50 | 8.58 | +0.12% | |
| 8.50 | 8.72 | 8.47 | 8.57 | -1.61% | |
| 8.80 | 8.87 | 8.71 | 8.71 | 0.00% | |
| 8.76 | 8.83 | 8.69 | 8.71 | -0.57% | |
| 8.61 | 8.80 | 8.50 | 8.76 | +1.15% | |
| 8.75 | 8.85 | 8.65 | 8.66 | -1.37% | |
| 8.46 | 8.82 | 8.36 | 8.78 | +1.62% | |
| 9.10 | 9.32 | 8.56 | 8.64 | -10.65% | |
| 9.71 | 9.85 | 9.62 | 9.67 | -0.21% | |
| 9.83 | 9.91 | 9.68 | 9.69 | -0.62% | |
| 9.71 | 9.86 | 9.71 | 9.75 | +0.52% | |
| 9.87 | 9.89 | 9.67 | 9.70 | -0.92% | |
| 9.84 | 9.86 | 9.68 | 9.79 | -0.41% | |
| 9.88 | 9.98 | 9.71 | 9.83 | +1.97% | |
| 9.54 | 9.67 | 9.23 | 9.64 | +1.05% | |
| 9.57 | 9.77 | 9.53 | 9.54 | -0.52% | |
| 9.60 | 9.68 | 9.52 | 9.59 | -0.72% | |
| 9.65 | 9.77 | 9.62 | 9.66 | +0.31% | |
| 9.72 | 9.74 | 9.50 | 9.63 | -2.23% | |
| 9.76 | 9.92 | 9.74 | 9.85 | -0.81% | |
| 10.13 | 10.16 | 9.92 | 9.93 | -2.74% | |
| 10.15 | 10.21 | 10.03 | 10.21 | -0.20% | |
| 10.35 | 10.59 | 10.20 | 10.23 | -0.78% | |
| 10.13 | 10.42 | 10.12 | 10.31 | +0.39% | |
| 10.24 | 10.55 | 10.19 | 10.27 | +0.79% | |
| 9.90 | 10.26 | 9.87 | 10.19 | +1.80% | |
| 9.92 | 10.06 | 9.90 | 10.01 | +0.30% | |
| 9.99 | 10.04 | 9.89 | 9.98 | +0.30% | |
| 10.00 | 10.11 | 9.80 | 9.95 | -0.60% | |
| 9.80 | 10.12 | 9.80 | 10.01 | +0.50% | |
| 10.20 | 10.20 | 9.85 | 9.96 | -2.16% | |
| 10.31 | 10.37 | 10.11 | 10.18 | -1.36% | |
| 10.16 | 10.37 | 10.10 | 10.32 | +1.38% | |
| 10.19 | 10.30 | 10.10 | 10.18 | -0.10% | |
| 10.08 | 10.23 | 10.01 | 10.19 | +2.31% | |
| 10.18 | 10.18 | 9.70 | 9.96 | -2.16% | |
| 10.24 | 10.29 | 10.10 | 10.18 | -0.68% | |
| 10.44 | 10.63 | 10.15 | 10.25 | -2.10% | |
| 10.46 | 10.59 | 10.32 | 10.47 | -1.04% | |
| 10.65 | 10.76 | 10.48 | 10.58 | -2.31% | |
| 11.06 | 11.07 | 10.67 | 10.83 | -0.73% | |
| 10.99 | 10.99 | 10.79 | 10.91 | +0.65% | |
| 10.99 | 11.11 | 10.78 | 10.84 | -0.46% | |
| 10.72 | 10.90 | 10.66 | 10.89 | +1.11% | |
| 10.92 | 10.92 | 10.75 | 10.77 | -1.10% | |
| 10.96 | 11.10 | 10.87 | 10.89 | -0.27% | |
| 10.76 | 11.01 | 10.74 | 10.92 | +3.02% | |
| 10.57 | 10.69 | 10.52 | 10.60 | -1.40% | |
| 10.93 | 10.95 | 10.67 | 10.75 | -2.36% | |
| 11.02 | 11.12 | 10.81 | 11.01 | -0.81% | |
| 11.03 | 11.22 | 10.90 | 11.10 | +1.00% | |
| 11.12 | 11.19 | 10.96 | 10.99 | -2.05% | |
| 10.73 | 11.28 | 10.73 | 11.22 | +6.86% | |
| 10.67 | 10.73 | 10.46 | 10.50 | -1.96% | |
| 10.62 | 10.79 | 10.58 | 10.71 | +0.56% | |
| 10.62 | 10.72 | 10.57 | 10.65 | -0.37% | |
| 10.82 | 10.90 | 10.63 | 10.69 | -0.74% | |
| 10.52 | 10.78 | 10.45 | 10.77 | +2.18% | |
| 10.51 | 10.67 | 10.49 | 10.54 | +3.13% | |
| 10.20 | 10.26 | 10.19 | 10.22 | +0.69% | |
| 10.20 | 10.29 | 10.15 | 10.15 | 0.00% | |
| 10.03 | 10.19 | 10.00 | 10.15 | +0.10% | |
| 10.08 | 10.17 | 10.05 | 10.14 | +0.60% | |
| 10.02 | 10.14 | 10.01 | 10.08 | 0.00% | |
| 10.06 | 10.13 | 10.01 | 10.08 | 0.00% | |
| 10.13 | 10.23 | 10.06 | 10.08 | -0.98% | |
| 10.17 | 10.27 | 9.97 | 10.18 | +0.49% | |
| 10.14 | 10.25 | 10.10 | 10.13 | +0.60% | |
| 10.19 | 10.22 | 10.01 | 10.07 | -1.08% | |
| 10.02 | 10.21 | 9.95 | 10.18 | +0.20% | |
| 10.28 | 10.28 | 10.15 | 10.16 | -0.78% | |
| 10.21 | 10.39 | 10.18 | 10.24 | +0.39% | |
| 10.16 | 10.24 | 10.02 | 10.20 | -0.29% | |
| 10.01 | 10.29 | 9.99 | 10.23 | +2.40% | |
| 10.01 | 10.05 | 9.91 | 9.99 | -2.44% | |
| 10.44 | 10.49 | 10.17 | 10.24 | -1.73% | |
| 10.43 | 10.48 | 10.37 | 10.42 | +1.36% | |
| 10.39 | 10.39 | 10.28 | 10.28 | -0.48% | |
| 10.33 | 10.51 | 10.25 | 10.33 | -0.67% | |
| 10.24 | 10.43 | 10.13 | 10.40 | +1.17% | |
| 10.00 | 10.40 | 9.96 | 10.28 | +3.42% | |
| 9.84 | 10.00 | 9.84 | 9.94 | +0.81% | |
| 10.01 | 10.04 | 9.82 | 9.86 | -1.40% | |
| 10.01 | 10.13 | 9.92 | 10.00 | +0.81% | |
| 9.86 | 9.96 | 9.80 | 9.92 | +2.90% | |
| 9.49 | 9.74 | 9.46 | 9.64 | +1.05% | |
| 9.88 | 9.89 | 9.50 | 9.54 | -2.35% | |
| 9.90 | 9.93 | 9.73 | 9.77 | -1.71% | |
| 9.61 | 10.05 | 9.60 | 9.94 | -0.10% | |
| 10.16 | 10.33 | 9.90 | 9.95 | -1.09% | |
| 10.22 | 10.33 | 10.04 | 10.06 | -2.24% | |
| 10.57 | 10.64 | 10.28 | 10.29 | -2.65% | |
| 10.85 | 10.85 | 10.50 | 10.57 | -1.31% | |
| 10.84 | 10.91 | 10.67 | 10.71 | -0.83% | |
| 10.70 | 10.83 | 10.65 | 10.80 | +3.45% | |
| 10.41 | 10.47 | 10.30 | 10.44 | -1.42% | |
| 10.71 | 10.85 | 10.55 | 10.59 | -0.09% | |
| 10.62 | 10.69 | 10.55 | 10.60 | -0.38% | |
| 10.73 | 10.74 | 10.55 | 10.64 | -1.57% | |
| 10.86 | 10.86 | 10.68 | 10.81 | -0.64% | |
| 10.93 | 11.05 | 10.83 | 10.88 | -0.55% | |
| 11.01 | 11.05 | 10.91 | 10.94 | -1.97% | |
| 11.28 | 11.40 | 11.04 | 11.16 | -1.06% | |
| 11.50 | 11.52 | 11.24 | 11.28 | -2.08% | |
| 11.56 | 11.61 | 11.39 | 11.52 | +1.77% | |
| 11.53 | 11.56 | 11.29 | 11.32 | -0.53% | |
| 11.30 | 11.49 | 11.28 | 11.38 | +1.25% | |
| 11.12 | 11.43 | 11.12 | 11.24 | +0.09% | |
| 11.35 | 11.43 | 11.21 | 11.23 | -0.88% | |
| 11.20 | 11.38 | 11.14 | 11.33 | +1.34% | |
| 11.04 | 11.21 | 10.93 | 11.18 | -0.27% | |
| 11.37 | 11.37 | 11.07 | 11.21 | -1.84% | |
| 11.64 | 11.72 | 11.36 | 11.42 | +1.33% | |
| 11.26 | 11.39 | 10.95 | 11.27 | -2.93% | |
| 11.77 | 11.84 | 11.55 | 11.61 | +1.93% | |
| 12.08 | 12.34 | 11.16 | 11.39 | -7.92% | |
| 12.67 | 12.77 | 12.23 | 12.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WB chart for longer ranges.