WeRide Inc. - American Depositary Shares (WRD)
9.2600
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 18th, 5:53 AM EDT
Historical Prices For WeRide Inc. - American Depositary Shares (WRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 8.86 | 9.28 | 8.84 | 9.26 | 9,781,377 | 9.26 |
| 7/16/2025 | 8.58 | 8.78 | 8.12 | 8.78 | 7,180,397 | 8.78 |
| 7/15/2025 | 8.79 | 8.94 | 8.39 | 8.59 | 5,452,269 | 8.59 |
| 7/14/2025 | 8.52 | 8.71 | 8.46 | 8.62 | 3,574,853 | 8.62 |
| 7/11/2025 | 8.78 | 8.86 | 8.54 | 8.54 | 3,814,129 | 8.54 |
| 7/10/2025 | 8.66 | 8.98 | 8.31 | 8.85 | 7,548,775 | 8.85 |
| 7/09/2025 | 8.64 | 8.79 | 8.35 | 8.57 | 9,275,533 | 8.57 |
| 7/08/2025 | 8.06 | 8.62 | 8.04 | 8.56 | 8,810,111 | 8.56 |
| 7/07/2025 | 7.95 | 8.35 | 7.90 | 7.99 | 4,880,820 | 7.99 |
| 7/03/2025 | 8.03 | 8.24 | 7.90 | 8.14 | 3,364,956 | 8.14 |
| 7/02/2025 | 7.84 | 8.06 | 7.72 | 8.02 | 6,536,518 | 8.02 |
| 7/01/2025 | 7.71 | 7.77 | 7.51 | 7.64 | 4,810,901 | 7.64 |
| 6/30/2025 | 8.03 | 8.03 | 7.79 | 7.88 | 4,521,156 | 7.88 |
| 6/27/2025 | 8.32 | 8.48 | 7.85 | 8.03 | 6,991,412 | 8.03 |
| 6/26/2025 | 7.89 | 8.42 | 7.74 | 8.25 | 9,893,384 | 8.25 |
| 6/25/2025 | 8.34 | 8.44 | 7.73 | 7.86 | 12,547,819 | 7.86 |
| 6/24/2025 | 7.69 | 8.32 | 7.52 | 8.06 | 13,116,234 | 8.06 |
| 6/23/2025 | 7.53 | 7.82 | 7.23 | 7.49 | 9,430,537 | 7.49 |
| 6/20/2025 | 7.68 | 7.77 | 7.36 | 7.51 | 6,759,380 | 7.51 |
| 6/18/2025 | 7.59 | 7.83 | 7.46 | 7.66 | 6,810,120 | 7.66 |
| 6/17/2025 | 8.00 | 8.01 | 7.66 | 7.72 | 8,214,421 | 7.72 |
| 6/16/2025 | 8.23 | 8.28 | 7.97 | 8.16 | 8,083,627 | 8.16 |
| 6/13/2025 | 8.17 | 8.26 | 7.81 | 7.85 | 11,007,899 | 7.85 |
| 6/12/2025 | 8.67 | 8.74 | 8.37 | 8.53 | 8,049,724 | 8.53 |
| 6/11/2025 | 9.05 | 9.34 | 8.73 | 8.78 | 8,755,870 | 8.78 |
| 6/10/2025 | 9.19 | 9.25 | 8.78 | 8.92 | 7,595,765 | 8.92 |
| 6/09/2025 | 9.01 | 9.31 | 8.84 | 9.15 | 9,058,047 | 9.15 |
| 6/06/2025 | 8.80 | 9.20 | 8.72 | 8.82 | 10,225,737 | 8.82 |
| 6/05/2025 | 9.20 | 9.24 | 8.61 | 8.75 | 16,892,551 | 8.75 |
| 6/04/2025 | 9.75 | 10.46 | 8.98 | 9.16 | 22,738,818 | 9.16 |
| 6/03/2025 | 10.07 | 10.11 | 9.37 | 9.61 | 12,208,242 | 9.61 |
| 6/02/2025 | 9.62 | 9.88 | 9.45 | 9.80 | 10,088,838 | 9.80 |
| 5/30/2025 | 9.93 | 10.64 | 9.53 | 9.90 | 19,990,887 | 9.90 |
| 5/29/2025 | 11.26 | 11.85 | 10.08 | 10.17 | 31,985,155 | 10.17 |
| 5/28/2025 | 11.20 | 11.94 | 10.33 | 10.55 | 32,011,612 | 10.55 |
| 5/27/2025 | 9.50 | 11.20 | 9.50 | 10.77 | 41,359,419 | 10.77 |
| 5/23/2025 | 9.64 | 9.98 | 9.10 | 9.11 | 17,287,103 | 9.11 |
| 5/22/2025 | 10.12 | 10.38 | 9.28 | 10.08 | 25,251,715 | 10.08 |
| 5/21/2025 | 8.71 | 11.02 | 8.60 | 10.26 | 71,959,253 | 10.26 |
| 5/20/2025 | 8.84 | 9.02 | 8.15 | 8.45 | 23,279,933 | 8.45 |
| 5/19/2025 | 8.32 | 8.65 | 8.12 | 8.55 | 9,302,129 | 8.55 |
| 5/16/2025 | 9.01 | 9.04 | 8.58 | 8.73 | 15,442,370 | 8.73 |
| 5/15/2025 | 9.23 | 9.23 | 8.29 | 8.76 | 16,922,282 | 8.76 |
| 5/14/2025 | 10.25 | 10.88 | 9.26 | 9.44 | 27,348,189 | 9.44 |
| 5/13/2025 | 10.50 | 10.58 | 9.42 | 9.59 | 24,714,790 | 9.59 |
| 5/12/2025 | 8.51 | 10.49 | 8.25 | 10.21 | 47,619,035 | 10.21 |
| 5/09/2025 | 8.28 | 9.11 | 7.90 | 8.01 | 23,542,693 | 8.01 |
| 5/08/2025 | 8.47 | 8.60 | 7.77 | 8.27 | 24,090,626 | 8.27 |
| 5/07/2025 | 9.42 | 9.43 | 8.13 | 8.31 | 35,147,768 | 8.31 |
| 5/06/2025 | 7.66 | 9.12 | 6.93 | 9.02 | 49,719,740 | 9.02 |
| 5/05/2025 | 7.40 | 7.40 | 6.81 | 6.85 | 10,496,908 | 6.85 |
| 5/02/2025 | 6.70 | 7.46 | 6.65 | 7.35 | 14,355,257 | 7.35 |
| 5/01/2025 | 6.50 | 6.85 | 6.34 | 6.58 | 4,343,931 | 6.58 |
| 4/30/2025 | 6.67 | 6.67 | 6.28 | 6.49 | 5,006,044 | 6.49 |
| 4/29/2025 | 6.70 | 7.14 | 6.46 | 6.70 | 7,061,681 | 6.70 |
| 4/28/2025 | 7.01 | 7.01 | 6.03 | 6.65 | 13,343,046 | 6.65 |
| 4/25/2025 | 7.26 | 7.38 | 6.92 | 7.04 | 9,332,494 | 7.04 |
| 4/24/2025 | 7.78 | 7.85 | 6.90 | 7.09 | 11,154,350 | 7.09 |
| 4/23/2025 | 9.04 | 9.07 | 7.28 | 7.30 | 9,494,241 | 7.30 |
| 4/22/2025 | 8.45 | 9.13 | 8.43 | 8.79 | 1,076,167 | 8.79 |
| 4/21/2025 | 8.10 | 8.98 | 7.59 | 8.44 | 2,281,751 | 8.44 |