Get the Stockscreener App
8.09
13.78%
0.98
After Hours:
8.07
-0.02
-0.25%
Weride Inc Adr Stock (WRD) Price History
The historical daily chart and data for Weride Inc Adr stock (WRD), show that the latest closing stock price as of March 31, 2026, is $8.09.
- Weride Inc Adr all-time high stock price is $44.00, occurred on February 18, 2025.
- The lowest Weride Inc Adr stock price recorded was $6.005 on March 23, 2026. Since then, Weride Inc Adr's stock price has risen over 34.72% to $8.09 now.
- The 52-week high stock price for WRD is $14.26, representing a 76.27% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for WRD is $6.005, indicating a -25.77% decrease from the current share price, occurred on March 23, 2026.
The table below shows more information about WRD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 31, 2026 | $8.30 | $7.50 | $0.80 | 11,991,864.0 | +13.78% |
| Mar 30, 2026 | $7.47 | $6.93 | $0.5399 | 5,726,910.0 | +2.23% |
| Mar 27, 2026 | $7.56 | $6.88 | $0.685 | 5,843,885.0 | -8.97% |
| Mar 26, 2026 | $7.91 | $7.28 | $0.63 | 9,083,838.0 | +1.46% |
| Mar 25, 2026 | $7.72 | $7.12 | $0.61 | 9,362,147.0 | -0.40% |
| Mar 24, 2026 | $7.79 | $6.86 | $0.925 | 10,996,066.0 | +9.25% |
| Mar 23, 2026 | $7.26 | $6.00 | $1.25 | 25,161,841.0 | +8.98% |
| Mar 20, 2026 | $6.44 | $6.09 | $0.35 | 25,097,517.0 | +1.93% |
| Mar 19, 2026 | $6.26 | $6.02 | $0.24 | 4,655,065.0 | -0.48% |
| Mar 18, 2026 | $6.43 | $6.20 | $0.235 | 3,310,776.0 | -2.80% |
| Mar 17, 2026 | $6.61 | $6.40 | $0.21 | 2,497,766.0 | -2.13% |
| Mar 16, 2026 | $6.65 | $6.42 | $0.23 | 4,013,764.0 | -1.05% |
| Mar 13, 2026 | $6.92 | $6.62 | $0.295 | 3,704,624.0 | -2.49% |
| Mar 12, 2026 | $6.83 | $6.65 | $0.18 | 2,494,139.0 | +0.00% |
| Mar 11, 2026 | $6.98 | $6.77 | $0.21 | 2,339,217.0 | +0.89% |
| Mar 10, 2026 | $6.95 | $6.31 | $0.64 | 4,863,823.0 | +7.47% |
| Mar 09, 2026 | $6.32 | $6.05 | $0.265 | 4,855,825.0 | -1.26% |
| Mar 06, 2026 | $6.52 | $6.34 | $0.175 | 1,910,666.0 | -2.30% |
| Mar 05, 2026 | $6.71 | $6.44 | $0.275 | 3,005,641.0 | -1.36% |
| Mar 04, 2026 | $6.67 | $6.46 | $0.21 | 3,671,318.0 | +4.26% |
| Mar 03, 2026 | $6.43 | $6.14 | $0.295 | 4,131,565.0 | -5.79% |
Weride Inc Adr Stock (WRD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Weride Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Weride Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Weride Inc Adr Stock (WRD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $8.30 | $6.00 | $2.30 | 164,669,597.0 | +15.74% |
| Feb, 2026 | $8.28 | $6.88 | $1.40 | 67,001,990.0 | -12.73% |
| Jan, 2026 | $10.02 | $7.90 | $2.12 | 78,010,959.0 | -7.72% |
Weride Inc Adr Stock (WRD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.56 | $8.12 | $1.44 | 79,840,382.0 | +8.01% |
| Nov, 2025 | $11.15 | $6.82 | $4.33 | 135,991,980.0 | -22.77% |
| Oct, 2025 | $12.40 | $9.40 | $3.00 | 169,232,825.0 | +7.78% |
| Sep, 2025 | $12.55 | $8.74 | $3.81 | 159,374,855.0 | +5.77% |
| Aug, 2025 | $10.10 | $8.40 | $1.70 | 106,588,272.0 | +1.96% |
| Jul, 2025 | $11.50 | $7.51 | $3.99 | 173,164,143.0 | +16.50% |
| Jun, 2025 | $10.46 | $7.23 | $3.23 | 194,444,291.0 | -20.40% |
| May, 2025 | $11.94 | $6.34 | $5.60 | 558,391,195.0 | +52.54% |
| Apr, 2025 | $14.26 | $6.03 | $8.23 | 76,456,046.0 | -52.17% |
| Mar, 2025 | $20.50 | $13.38 | $7.12 | 43,042,257.0 | -31.98% |
| Feb, 2025 | $44.00 | $13.80 | $30.20 | 63,286,695.0 | +35.81% |
| Jan, 2025 | $16.28 | $12.22 | $4.06 | 1,431,190.0 | +3.60% |
Weride Inc Adr Stock (WRD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.50 | $13.59 | $4.91 | 2,005,048.0 | -20.26% |
| Nov, 2024 | $22.69 | $14.10 | $8.59 | 4,512,108.0 | +17.60% |
| Oct, 2024 | $19.80 | $14.51 | $5.29 | 3,420,123.0 | +0.00% |
2.58%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):