The closing price for Weibo (WB) in December 2019 was $33.11, on December 31, 2019. It was up 7.9% for the month. The latest price is $8.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $33.10 | $33.70 | $33.04 | $33.11 | 853,164 |
December 30 2019 | $33.57 | $33.57 | $33.04 | $33.10 | 721,686 |
December 27 2019 | $34.29 | $34.36 | $33.36 | $33.62 | 627,183 |
December 26 2019 | $33.70 | $34.19 | $33.52 | $34.12 | 432,792 |
December 24 2019 | $33.80 | $34.20 | $33.53 | $33.72 | 440,166 |
December 23 2019 | $32.89 | $33.88 | $32.77 | $33.66 | 1,231,538 |
December 20 2019 | $32.99 | $33.44 | $32.91 | $33.04 | 1,518,000 |
December 19 2019 | $32.93 | $33.15 | $32.45 | $33.05 | 1,140,333 |
December 18 2019 | $32.33 | $32.97 | $32.00 | $32.93 | 1,251,286 |
December 17 2019 | $32.32 | $33.03 | $31.85 | $32.40 | 1,185,822 |
December 16 2019 | $31.38 | $32.67 | $31.27 | $32.10 | 2,194,093 |
December 13 2019 | $31.37 | $31.50 | $30.87 | $31.10 | 1,267,461 |
December 12 2019 | $30.60 | $31.41 | $30.43 | $31.10 | 1,154,498 |
December 11 2019 | $30.72 | $30.93 | $30.54 | $30.65 | 1,581,886 |
December 10 2019 | $31.09 | $31.26 | $30.48 | $30.65 | 1,614,103 |
December 09 2019 | $31.44 | $31.76 | $31.17 | $31.27 | 668,509 |
December 06 2019 | $31.64 | $31.79 | $31.27 | $31.55 | 1,107,968 |
December 05 2019 | $30.52 | $31.80 | $30.30 | $31.33 | 2,191,621 |
December 04 2019 | $30.75 | $31.07 | $30.37 | $30.59 | 1,083,291 |
December 03 2019 | $30.10 | $30.74 | $29.92 | $30.67 | 1,065,175 |
December 02 2019 | $30.68 | $31.40 | $30.55 | $31.15 | 1,191,486 |
Daily pricing data for Weibo dates back to 4/17/2014, and may be incomplete.