WeRide Inc. WRD
NasdaqGM
$4.52-0.26 (-5.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4.78 | -0.62% | $4.91 | $4.95 | $4.78 | 2.77M |
| 2026-10-09 | $4.81 | +6.65% | $4.57 | $4.85 | $4.54 | 7.12M |
| 2026-10-08 | $4.51 | -9.07% | $4.75 | $4.75 | $4.49 | 6.88M |
| 2026-10-07 | $4.96 | -3.12% | $5.07 | $5.11 | $4.90 | 2.77M |
| 2026-10-06 | $5.12 | +0.99% | $5.15 | $5.18 | $5.02 | 1.89M |
| 2026-10-05 | $5.07 | +0.90% | $5.02 | $5.19 | $5.01 | 4.38M |
| 2026-10-02 | $5.03 | -3.37% | $5.16 | $5.18 | $4.96 | 3.92M |
| 2026-10-01 | $5.20 | -2.07% | $5.35 | $5.35 | $5.17 | 2.39M |
| 2026-09-30 | $5.31 | +0.95% | $5.27 | $5.39 | $5.23 | 2.35M |
| 2026-09-29 | $5.26 | -4.88% | $5.51 | $5.51 | $5.20 | 4.02M |
| 2026-09-28 | $5.53 | 0.00% | $5.73 | $5.75 | $5.52 | 2.86M |
| 2026-09-25 | $5.53 | -4.49% | $5.74 | $5.76 | $5.50 | 3.74M |
| 2026-09-24 | $5.79 | -1.03% | $5.84 | $5.90 | $5.77 | 2.62M |
| 2026-09-23 | $5.85 | -1.18% | $5.90 | $5.94 | $5.78 | 2.40M |
| 2026-09-22 | $5.92 | +2.78% | $5.80 | $5.95 | $5.74 | 2.67M |
| 2026-09-21 | $5.76 | +4.73% | $5.57 | $5.78 | $5.51 | 2.01M |
| 2026-09-18 | $5.50 | -1.79% | $5.55 | $5.56 | $5.33 | 6.78M |
| 2026-09-17 | $5.60 | +1.63% | $5.62 | $5.69 | $5.57 | 2.81M |
| 2026-09-16 | $5.51 | -1.43% | $5.59 | $5.65 | $5.47 | 2.30M |
| 2026-09-15 | $5.59 | -1.76% | $5.68 | $5.68 | $5.53 | 2.33M |
| 2026-09-14 | $5.69 | -1.04% | $5.68 | $5.77 | $5.64 | 1.69M |
| 2026-09-11 | $5.75 | +0.97% | $5.84 | $5.92 | $5.72 | 2.21M |
| 2026-09-10 | $5.70 | -2.15% | $5.70 | $5.84 | $5.64 | 2.23M |
| 2026-09-09 | $5.82 | -4.28% | $6.00 | $6.06 | $5.75 | 2.11M |
| 2026-09-08 | $6.08 | +1.67% | $5.97 | $6.15 | $5.78 | 2.97M |
| 2026-09-04 | $5.98 | +1.53% | $5.99 | $6.02 | $5.84 | 1.07M |
| 2026-09-03 | $5.89 | +2.08% | $5.90 | $5.97 | $5.84 | 1.22M |
| 2026-09-02 | $5.77 | +1.94% | $5.65 | $5.80 | $5.62 | 1.39M |
| 2026-09-01 | $5.66 | -1.74% | $5.70 | $5.80 | $5.64 | 1.32M |
| 2026-08-31 | $5.76 | -4.79% | $6.00 | $6.00 | $5.74 | 1.63M |
| 2026-08-28 | $6.05 | +0.67% | $6.07 | $6.16 | $5.97 | 1.44M |
| 2026-08-27 | $6.01 | +1.69% | $5.93 | $6.07 | $5.89 | 2.29M |
| 2026-08-26 | $5.91 | -2.80% | $6.01 | $6.02 | $5.83 | 2.79M |
| 2026-08-25 | $6.08 | +1.84% | $5.92 | $6.11 | $5.89 | 1.61M |
| 2026-08-24 | $5.97 | -7.44% | $6.34 | $6.36 | $5.91 | 2.83M |
| 2026-08-21 | $6.45 | +6.26% | $6.11 | $6.49 | $6.11 | 3.02M |
| 2026-08-20 | $6.07 | 0.00% | $6.03 | $6.15 | $5.97 | 1.73M |
| 2026-08-19 | $6.07 | +1.17% | $5.97 | $6.18 | $5.84 | 1.93M |
| 2026-08-18 | $6.00 | -1.32% | $6.09 | $6.15 | $5.97 | 1.71M |
| 2026-08-17 | $6.08 | +3.93% | $5.94 | $6.13 | $5.89 | 1.88M |
| 2026-08-14 | $5.85 | -1.68% | $6.00 | $6.00 | $5.78 | 2.80M |
| 2026-08-13 | $5.95 | +4.02% | $5.82 | $6.12 | $5.78 | 4.31M |
| 2026-08-12 | $5.72 | -9.64% | $6.27 | $6.31 | $5.64 | 11.17M |
| 2026-08-11 | $6.33 | +0.16% | $6.35 | $6.45 | $6.26 | 1.94M |
| 2026-08-10 | $6.32 | +0.32% | $6.27 | $6.41 | $6.23 | 3.17M |
| 2026-08-07 | $6.30 | +6.78% | $5.99 | $6.30 | $5.97 | 2.34M |
| 2026-08-06 | $5.90 | +0.68% | $5.80 | $5.97 | $5.74 | 1.26M |
| 2026-08-05 | $5.86 | -2.01% | $6.01 | $6.08 | $5.84 | 2.05M |
| 2026-08-04 | $5.98 | +1.36% | $5.89 | $6.01 | $5.85 | 1.73M |
| 2026-08-03 | $5.90 | +1.37% | $5.81 | $5.95 | $5.72 | 1.22M |
| 2026-07-31 | $5.82 | -2.18% | $5.96 | $5.96 | $5.74 | 1.08M |
| 2026-07-30 | $5.95 | +2.94% | $5.78 | $5.95 | $5.70 | 1.19M |
| 2026-07-29 | $5.78 | -0.52% | $5.84 | $5.93 | $5.74 | 1.69M |
| 2026-07-28 | $5.81 | +3.20% | $5.60 | $5.89 | $5.58 | 2.45M |
| 2026-07-27 | $5.63 | +5.83% | $5.37 | $5.64 | $5.37 | 1.82M |
| 2026-07-24 | $5.32 | -6.83% | $5.67 | $5.67 | $5.32 | 1.97M |
| 2026-07-23 | $5.71 | -1.38% | $5.73 | $5.94 | $5.64 | 1.71M |
| 2026-07-22 | $5.79 | -2.20% | $5.86 | $5.97 | $5.75 | 1.41M |
| 2026-07-21 | $5.92 | -0.50% | $5.98 | $6.05 | $5.86 | 1.87M |
| 2026-07-20 | $5.95 | -0.50% | $6.01 | $6.13 | $5.86 | 1.77M |
| 2026-07-17 | $5.98 | -2.76% | $5.81 | $6.07 | $5.64 | 3.02M |
| 2026-07-16 | $6.15 | -0.49% | $6.15 | $6.25 | $6.00 | 2.39M |
| 2026-07-15 | $6.18 | +0.98% | $6.20 | $6.29 | $6.13 | 2.69M |
| 2026-07-14 | $6.12 | +6.62% | $5.89 | $6.20 | $5.87 | 4.04M |
| 2026-07-13 | $5.74 | +3.05% | $5.52 | $5.76 | $5.48 | 1.98M |
| 2026-07-10 | $5.57 | +0.36% | $5.57 | $5.77 | $5.55 | 2.23M |
| 2026-07-09 | $5.55 | +3.16% | $5.33 | $5.59 | $5.30 | 1.86M |
| 2026-07-08 | $5.38 | -0.92% | $5.44 | $5.55 | $5.34 | 1.83M |
| 2026-07-07 | $5.43 | -3.55% | $5.55 | $5.67 | $5.41 | 1.92M |
| 2026-07-06 | $5.63 | +1.99% | $5.54 | $5.71 | $5.51 | 1.31M |
| 2026-07-02 | $5.52 | -3.33% | $5.63 | $5.76 | $5.48 | 1.74M |
| 2026-07-01 | $5.71 | -1.89% | $5.78 | $5.86 | $5.66 | 1.89M |
| 2026-06-30 | $5.82 | +1.93% | $5.62 | $5.96 | $5.59 | 2.61M |
| 2026-06-29 | $5.71 | +3.82% | $5.58 | $5.76 | $5.43 | 3.10M |
| 2026-06-26 | $5.50 | +1.48% | $5.25 | $5.53 | $5.18 | 3.20M |
| 2026-06-25 | $5.42 | -3.21% | $5.59 | $5.61 | $5.27 | 3.90M |
| 2026-06-24 | $5.60 | -2.61% | $5.65 | $5.73 | $5.55 | 2.18M |
| 2026-06-23 | $5.75 | -4.64% | $5.85 | $5.92 | $5.72 | 2.62M |
| 2026-06-22 | $6.03 | -5.04% | $6.23 | $6.32 | $6.03 | 4.28M |
| 2026-06-18 | $6.35 | +0.63% | $6.35 | $6.53 | $6.25 | 2.94M |
| 2026-06-17 | $6.31 | +0.16% | $6.28 | $6.45 | $6.18 | 2.79M |
| 2026-06-16 | $6.30 | -2.78% | $6.50 | $6.68 | $6.28 | 2.42M |
| 2026-06-15 | $6.48 | +5.02% | $6.36 | $6.64 | $6.36 | 2.99M |
| 2026-06-12 | $6.17 | -1.91% | $6.29 | $6.34 | $6.16 | 2.16M |
| 2026-06-11 | $6.29 | +3.11% | $6.13 | $6.33 | $6.03 | 3.22M |
| 2026-06-10 | $6.10 | -5.72% | $6.30 | $6.43 | $6.08 | 3.87M |
| 2026-06-09 | $6.47 | -1.37% | $6.60 | $6.64 | $6.29 | 3.07M |
| 2026-06-08 | $6.56 | -0.61% | $6.70 | $6.78 | $6.55 | 1.95M |
| 2026-06-05 | $6.60 | -8.97% | $7.04 | $7.05 | $6.55 | 4.61M |
| 2026-06-04 | $7.25 | -8.92% | $7.59 | $7.60 | $7.24 | 3.68M |