WeRide Inc.WRDNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6.34 | $6.44 | $6.14 | $6.34 | 4.14M |
| 3/2/2026 | $6.54 | $6.84 | $6.46 | $6.73 | 3.97M |
| 2/27/2026 | $7.00 | $7.15 | $6.92 | $6.99 | 2.89M |
| 2/26/2026 | $7.25 | $7.29 | $6.97 | $7.09 | 2.78M |
| 2/25/2026 | $7.39 | $7.40 | $7.24 | $7.27 | 2.08M |
| 2/24/2026 | $7.27 | $7.52 | $7.23 | $7.43 | 2.13M |
| 2/23/2026 | $7.00 | $7.41 | $7.00 | $7.34 | 3.39M |
| 2/20/2026 | $7.15 | $7.17 | $6.95 | $7.09 | 3.62M |
| 2/19/2026 | $7.20 | $7.48 | $7.18 | $7.30 | 2.92M |
| 2/18/2026 | $7.45 | $7.62 | $7.32 | $7.37 | 3.83M |
| 2/17/2026 | $7.51 | $7.72 | $7.44 | $7.68 | 1.74M |
| 2/13/2026 | $7.50 | $7.72 | $7.46 | $7.57 | 1.45M |
| 2/12/2026 | $7.77 | $7.78 | $7.35 | $7.46 | 2.58M |
| 2/11/2026 | $8.07 | $8.09 | $7.47 | $7.55 | 4.09M |
| 2/10/2026 | $8.09 | $8.28 | $8.00 | $8.01 | 2.15M |
| 2/9/2026 | $7.75 | $8.16 | $7.75 | $8.06 | 3.04M |
| 2/6/2026 | $7.48 | $7.95 | $7.31 | $7.81 | 4.45M |
| 2/5/2026 | $7.11 | $7.48 | $7.08 | $7.36 | 5.71M |
| 2/4/2026 | $7.56 | $7.63 | $6.88 | $7.11 | 6.55M |
| 2/3/2026 | $7.94 | $7.97 | $7.19 | $7.58 | 7.60M |
| 2/2/2026 | $7.79 | $7.79 | $7.61 | $7.70 | 4.43M |
| 1/30/2026 | $8.22 | $8.23 | $7.90 | $8.01 | 6.83M |
| 1/29/2026 | $8.66 | $8.68 | $8.18 | $8.26 | 3.89M |
| 1/28/2026 | $8.89 | $9.01 | $8.60 | $8.66 | 3.03M |
| 1/27/2026 | $8.83 | $9.02 | $8.70 | $8.84 | 2.33M |
| 1/26/2026 | $8.79 | $8.87 | $8.61 | $8.65 | 2.20M |
| 1/23/2026 | $9.05 | $9.05 | $8.82 | $8.82 | 3.15M |
| 1/22/2026 | $8.98 | $9.23 | $8.90 | $9.05 | 3.93M |
| 1/21/2026 | $8.80 | $8.92 | $8.61 | $8.84 | 4.20M |
| 1/20/2026 | $8.65 | $8.68 | $8.10 | $8.48 | 6.26M |
| 1/16/2026 | $8.88 | $9.00 | $8.68 | $8.85 | 3.19M |
| 1/15/2026 | $8.98 | $9.09 | $8.69 | $8.73 | 3.25M |
| 1/14/2026 | $8.81 | $9.08 | $8.75 | $8.90 | 2.98M |
| 1/13/2026 | $9.71 | $9.74 | $8.69 | $8.81 | 7.71M |
| 1/12/2026 | $9.59 | $10.02 | $9.53 | $9.79 | 3.32M |
| 1/9/2026 | $9.87 | $9.88 | $9.43 | $9.64 | 2.47M |
| 1/8/2026 | $9.60 | $9.82 | $9.51 | $9.77 | 1.95M |
| 1/7/2026 | $9.80 | $9.80 | $9.59 | $9.68 | 3.01M |
| 1/6/2026 | $9.80 | $9.95 | $9.67 | $9.91 | 4.42M |
| 1/5/2026 | $9.49 | $9.85 | $9.38 | $9.66 | 5.25M |
| 1/2/2026 | $8.98 | $9.40 | $8.91 | $9.39 | 5.28M |
| 12/31/2025 | $8.90 | $8.90 | $8.63 | $8.68 | 3.05M |
| 12/30/2025 | $8.76 | $9.01 | $8.72 | $8.90 | 3.44M |
| 12/29/2025 | $8.51 | $8.79 | $8.46 | $8.66 | 3.25M |
| 12/26/2025 | $8.83 | $8.83 | $8.50 | $8.71 | 2.56M |
| 12/24/2025 | $8.87 | $8.96 | $8.80 | $8.83 | 1.32M |
| 12/23/2025 | $8.95 | $9.00 | $8.80 | $8.87 | 3.00M |
| 12/22/2025 | $9.20 | $9.23 | $8.93 | $8.97 | 4.57M |
| 12/19/2025 | $8.70 | $8.99 | $8.61 | $8.92 | 5.47M |
| 12/18/2025 | $8.63 | $8.76 | $8.47 | $8.56 | 2.23M |
| 12/17/2025 | $8.70 | $8.95 | $8.43 | $8.45 | 3.42M |
| 12/16/2025 | $8.26 | $8.70 | $8.23 | $8.64 | 2.77M |
| 12/15/2025 | $8.63 | $8.68 | $8.36 | $8.44 | 3.01M |
| 12/12/2025 | $8.90 | $8.91 | $8.55 | $8.63 | 3.15M |
| 12/11/2025 | $9.00 | $9.15 | $8.69 | $8.92 | 3.81M |
| 12/10/2025 | $8.93 | $9.01 | $8.79 | $8.97 | 3.21M |
| 12/9/2025 | $9.08 | $9.09 | $8.64 | $8.91 | 6.58M |
| 12/8/2025 | $9.31 | $9.35 | $9.12 | $9.24 | 4.75M |
| 12/5/2025 | $9.42 | $9.56 | $9.29 | $9.51 | 4.91M |
| 12/4/2025 | $9.20 | $9.38 | $8.96 | $9.36 | 4.00M |