NasdaqGM - Nasdaq Real Time Price USD

WeRide Inc. (WRD)

9.80
-0.10
(-1.01%)
At close: June 2 at 4:00:00 PM EDT
9.81
+0.01
+(0.10%)
After hours: June 2 at 7:59:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20259.879.899.459.809.8010,051,991
May 30, 20259.9310.649.539.909.9019,939,800
May 29, 202511.2611.8510.0810.1710.1732,034,200
May 28, 202511.2011.9410.3310.5510.5532,193,500
May 27, 20259.5011.209.5010.7710.7741,499,100
May 23, 20259.649.989.109.119.1117,287,100
May 22, 202510.1210.389.2810.0810.0825,315,100
May 21, 20258.7111.028.6010.2610.2672,021,500
May 20, 20258.849.028.158.458.4523,345,000
May 19, 20258.328.658.128.558.559,338,800
May 16, 20259.019.048.588.738.7315,442,400
May 15, 20259.239.238.288.768.7616,943,600
May 14, 202510.2510.889.269.449.4427,495,900
May 13, 202510.5010.589.429.599.5924,814,700
May 12, 20258.5110.498.2510.2110.2147,692,700
May 9, 20258.289.117.908.018.0123,542,700
May 8, 20258.478.607.778.278.2724,132,500
May 7, 20259.429.438.138.318.3135,067,800
May 6, 20257.669.126.939.029.0249,849,000
May 5, 20257.407.406.816.856.8510,756,000
May 2, 20256.707.466.657.357.3514,355,200
May 1, 20256.506.856.346.586.584,353,300
Apr 30, 20256.676.676.286.496.495,023,700
Apr 29, 20256.707.146.466.706.707,070,400
Apr 28, 20257.017.016.036.656.6513,361,000
Apr 25, 20257.267.386.927.047.049,332,500
Apr 24, 20257.787.856.907.097.0911,191,200
Apr 23, 20259.049.077.287.307.309,500,900
Apr 22, 20258.459.138.438.798.791,080,500
Apr 21, 20258.108.987.598.448.442,285,600
Apr 17, 20258.908.908.198.238.23924,200
Apr 16, 20259.159.208.538.638.631,235,000
Apr 15, 202510.0310.209.309.469.46766,900
Apr 14, 202510.4510.569.7110.0310.031,004,100
Apr 11, 20259.9010.149.579.959.95891,700
Apr 10, 202510.2010.579.679.819.811,071,600
Apr 9, 20258.8111.498.6010.7710.774,579,300
Apr 8, 202510.7110.718.618.848.841,719,800
Apr 7, 202510.3511.209.4010.1710.171,477,300
Apr 4, 202512.5012.6010.5811.2311.231,567,700
Apr 3, 202512.9013.4012.8612.8812.88978,200
Apr 2, 202513.4514.2613.3613.7113.71807,600
Apr 1, 202513.4514.1712.7513.9213.921,684,500
Mar 31, 202513.9814.0413.3813.5713.571,002,200
Mar 28, 202515.5915.6014.2314.5214.52920,500
Mar 27, 202514.8115.6414.2015.3615.361,473,700
Mar 26, 202516.0916.2514.8914.9514.951,107,400
Mar 25, 202516.4616.6015.8516.1116.11714,800
Mar 24, 202516.3016.8615.9116.5116.511,818,000
Mar 21, 202515.6015.9815.4015.8815.88682,900
Mar 20, 202516.4116.5715.7115.9615.96888,100
Mar 19, 202516.9017.2016.6116.8016.80970,800
Mar 18, 202517.7017.7716.6616.7816.781,285,800
Mar 17, 202518.6820.5018.0018.0118.013,832,900
Mar 14, 202516.3819.2515.5518.4018.407,906,700
Mar 13, 202516.4516.7515.7716.2716.271,593,100
Mar 12, 202516.5017.4016.3616.5816.582,370,400
Mar 11, 202515.7617.0415.6716.3116.312,827,000
Mar 10, 202515.9916.4815.3616.0116.011,642,800
Mar 7, 202516.5016.6415.6016.3916.392,530,300
Mar 6, 202517.1517.2115.8515.9515.952,557,100
Mar 5, 202518.0018.8717.1217.8017.804,555,200
Mar 4, 202516.7517.9216.0416.8816.882,531,900
Mar 3, 202520.3720.5016.9717.6017.602,350,400
Feb 28, 202518.9920.4918.7819.9519.951,972,800
Feb 27, 202524.1524.2519.5119.8319.832,636,200
Feb 26, 202522.5924.5522.0523.3423.342,801,100
Feb 25, 202523.5223.5220.6222.3322.333,402,400
Feb 24, 202528.1628.1723.8824.0524.057,114,300
Feb 21, 202529.6030.0523.2024.4224.425,184,800
Feb 20, 202533.0133.1027.5127.5927.593,835,500
Feb 19, 202538.7038.9933.0034.0134.014,642,900
Feb 18, 202542.5244.0038.7040.4040.4010,528,600
Feb 14, 202535.7342.2427.5331.5031.5021,075,400
Feb 13, 202516.7017.3816.1817.1717.17105,900
Feb 12, 202516.0516.8015.6016.5616.5699,500
Feb 11, 202515.8016.3515.5115.9015.9047,900
Feb 10, 202516.2516.9015.1615.9915.9999,900
Feb 7, 202516.6316.6515.5615.9415.94102,000
Feb 6, 202514.7516.0214.5615.9315.93142,600
Feb 5, 202514.5014.5813.8013.8013.8043,700
Feb 4, 202514.6514.8014.2314.5814.5825,600
Feb 3, 202514.2514.9913.8514.3214.3252,600
Jan 31, 202515.1415.2314.6514.6914.6924,400
Jan 30, 202515.3815.4014.4714.9514.9568,400
Jan 29, 202514.7415.5014.6815.1915.1948,500
Jan 28, 202514.4515.2014.3514.5414.5433,900
Jan 27, 202515.5016.2814.3014.3514.3590,800
Jan 24, 202515.5015.5014.6415.3215.3295,200
Jan 23, 202514.0015.5013.5114.5014.50187,700
Jan 22, 202513.3314.2312.8113.9113.9186,300
Jan 21, 202513.2513.2512.5012.8212.8230,500
Jan 17, 202512.7013.6012.7013.2513.2562,500
Jan 16, 202512.7212.9512.4812.6212.6219,400
Jan 15, 202512.9113.0012.4012.4612.4621,500
Jan 14, 202512.3112.7112.3012.3012.3026,000
Jan 13, 202512.6213.0412.2212.2212.2298,800
Jan 10, 202513.1313.4012.5512.8112.8140,200
Jan 8, 202513.7213.7213.0013.0513.0542,300
Jan 7, 202513.1614.3813.1513.7913.79121,100
Jan 6, 202514.0014.0012.8513.1113.11118,200
Jan 3, 202514.1114.3213.3313.8913.89165,800
Jan 2, 202514.1814.4314.0014.1914.1954,500
Dec 31, 202413.9314.6613.7714.1814.1839,000
Dec 30, 202414.2314.2913.5913.8513.8579,600
Dec 27, 202414.4114.5314.0014.2014.2082,400
Dec 26, 202414.5214.8114.2614.5814.5867,600
Dec 24, 202414.9215.0014.5714.6914.6935,700
Dec 23, 202414.9015.1614.2214.7514.7579,300
Dec 20, 202414.6616.4414.6614.7014.70139,500
Dec 19, 202415.2415.5014.5015.0715.0746,400
Dec 18, 202415.7215.9314.1414.6814.68139,200
Dec 17, 202415.7515.9615.3515.6615.6689,000
Dec 16, 202416.1916.2015.6516.0016.0054,500
Dec 13, 202416.0016.2515.6516.2016.2047,600
Dec 12, 202416.2416.4815.6516.0416.0460,400
Dec 11, 202416.0016.5015.8516.0016.00142,000
Dec 10, 202417.0017.0015.8415.9215.92209,800
Dec 9, 202417.7518.5016.5017.1617.16217,400
Dec 6, 202416.8516.9815.9016.8116.81120,500
Dec 5, 202416.9917.0315.8815.9515.9591,800
Dec 4, 202417.2217.5416.5016.9416.9465,400
Dec 3, 202416.5917.3116.5517.1417.14132,000
Dec 2, 202417.5317.6816.3016.7316.73108,900
Nov 29, 202417.1617.8417.1017.3717.3734,500
Nov 27, 202417.8118.2516.5217.1617.16107,300
Nov 26, 202418.6519.3917.3517.5017.50112,400
Nov 25, 202419.9821.2618.2518.2718.27196,200
Nov 22, 202418.1619.9417.6919.8619.86135,000
Nov 21, 202418.2018.5917.7018.2018.2088,900
Nov 20, 202419.9919.9917.3017.7017.70163,600
Nov 19, 202419.0019.6518.5319.2919.29133,000
Nov 18, 202419.0021.8718.0118.3318.33402,000
Nov 15, 202416.0718.0016.0717.3717.37150,500
Nov 14, 202419.2619.9915.7615.7915.79276,700
Nov 13, 202417.7620.7017.5619.0419.04317,700
Nov 12, 202421.7821.7816.5917.1817.18445,400
Nov 11, 202415.9422.6915.7522.4722.47997,300
Nov 8, 202415.7615.7615.0215.5015.50111,600
Nov 7, 202415.9215.9215.1115.6615.6658,100
Nov 6, 202415.0015.7014.6015.5115.51114,100
Nov 5, 202415.6916.0015.1415.5715.57173,500
Nov 4, 202414.2815.6014.1915.4615.46178,800
Nov 1, 202414.7715.8114.1014.5214.52330,600
Oct 31, 202414.9414.9814.5114.7714.7792,100
Oct 30, 202415.5215.9015.2215.2515.25174,300
Oct 29, 202416.8017.3515.0515.4115.41544,100
Oct 28, 202417.7918.9816.9017.0017.00673,800
Oct 25, 202415.5019.8015.5016.5516.551,950,600

Related Tickers

SOUN SoundHound AI, Inc.
9.97
-1.38%
 
U Unity Software Inc.
26.24
+0.61%
 
BULL Webull Corporation
11.44
-2.05%
 
UBER Uber Technologies, Inc.
83.64
-0.62%
 
FICO Fair Isaac Corporation
1,748.26
+1.27%
 
CRM Salesforce, Inc.
261.62
-1.41%
 
SNOW Snowflake Inc.
210.17
+2.19%
 
SGN Signing Day Sports, Inc.
1.7700
-6.84%
 
LYFT Lyft, Inc.
15.27
+0.20%
 
MSTR Strategy Incorporated
372.27
+0.87%