Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.670	1.680	1.510	1.589	13,900	-0.08(-5.05%)
May 28, 2020	1.700	1.760	1.650	1.673	46,649	-0.03(-1.52%)
May 27, 2020	1.530	1.760	1.500	1.699	48,436	+0.24(+16.39%)
May 26, 2020	1.600	1.600	1.450	1.460	24,998	-0.14(-8.75%)
May 22, 2020	1.640	1.670	1.600	1.600	16,400	-0.08(-4.76%)
May 21, 2020	1.600	1.700	1.580	1.680	51,127	+0.11(+7.01%)
May 20, 2020	1.500	1.570	1.430	1.570	22,622	+0.12(+8.28%)
May 19, 2020	1.480	1.480	1.390	1.450	5,873	-0.03(-2.03%)
May 18, 2020	1.500	1.500	1.435	1.480	18,147	+0.07(+4.96%)
May 15, 2020	1.480	1.480	1.400	1.410	5,600	+0.00(+0.01%)
May 14, 2020	1.375	1.463	1.365	1.410	4,627	+0.02(+1.44%)
May 13, 2020	1.480	1.480	1.350	1.390	8,731	-0.05(-3.66%)
May 12, 2020	1.470	1.470	1.434	1.443	7,205	+0.02(+1.61%)
May 11, 2020	1.350	1.420	1.350	1.420	8,325	+0.07(+5.18%)
May 08, 2020	1.420	1.430	1.350	1.350	9,800	-0.08(-5.59%)
May 07, 2020	1.500	1.500	1.400	1.430	13,434	-0.02(-1.38%)
May 06, 2020	1.530	1.530	1.360	1.450	40,935	-0.02(-1.36%)
May 05, 2020	1.510	1.560	1.435	1.470	32,581	+0.01(+0.68%)
May 04, 2020	1.520	1.520	1.460	1.460	38,037	-0.02(-1.35%)
May 01, 2020	1.570	1.570	1.360	1.480	31,200	-0.02(-1.33%)
Apr 30, 2020	1.530	1.550	1.440	1.500	40,907	-0.08(-5.06%)
Apr 29, 2020	1.380	1.650	1.370	1.580	86,590	+0.23(+16.80%)
Apr 28, 2020	1.400	1.400	1.350	1.353	39,628	+0.01(+0.72%)
Apr 27, 2020	1.320	1.380	1.250	1.343	35,145	+0.06(+4.92%)
Apr 24, 2020	1.250	1.300	1.210	1.280	39,300	+0.00(+0.00%)
Apr 23, 2020	1.350	1.350	1.240	1.280	40,302	-0.03(-2.30%)
Apr 22, 2020	1.340	1.355	1.200	1.310	60,016	+0.03(+2.35%)
Apr 21, 2020	1.320	1.320	1.170	1.280	56,982	-0.04(-3.03%)
Apr 20, 2020	1.340	1.350	1.320	1.320	44,271	-0.09(-6.38%)
Apr 17, 2020	1.390	1.420	1.370	1.410	48,800	+0.05(+3.68%)
Apr 16, 2020	1.420	1.420	1.327	1.360	41,644	-0.01(-0.73%)
Apr 15, 2020	1.400	1.480	1.350	1.370	33,426	-0.09(-6.16%)
Apr 14, 2020	1.330	1.470	1.330	1.460	69,668	+0.08(+5.80%)
Apr 13, 2020	1.330	1.390	1.277	1.380	40,148	+0.00(+0.00%)
Apr 09, 2020	1.350	1.420	1.343	1.380	41,000	-0.01(-0.72%)
Apr 08, 2020	1.400	1.420	1.340	1.390	40,954	-0.09(-6.08%)
Apr 07, 2020	1.390	1.500	1.350	1.480	74,998	+0.18(+13.85%)
Apr 06, 2020	1.180	1.300	1.180	1.300	46,612	+0.08(+6.56%)
Apr 03, 2020	1.190	1.225	1.180	1.220	48,000	-0.03(-2.40%)
Apr 02, 2020	1.320	1.320	1.200	1.250	42,098	-0.05(-3.85%)
Apr 01, 2020	1.510	1.510	1.300	1.300	42,804	-0.16(-10.96%)
Mar 31, 2020	1.400	1.520	1.350	1.460	50,407	+0.09(+6.57%)
Mar 30, 2020	1.390	1.480	1.300	1.370	58,258	+0.04(+3.01%)
Mar 27, 2020	1.210	1.350	1.210	1.330	42,300	+0.15(+12.71%)
Mar 26, 2020	1.140	1.220	1.120	1.180	57,889	+0.14(+13.47%)
Mar 25, 2020	1.370	1.370	1.030	1.040	97,836	-0.29(-21.75%)
Mar 24, 2020	1.190	1.330	1.170	1.329	55,585	+0.15(+12.63%)
Mar 23, 2020	1.240	1.240	1.130	1.180	55,607	+0.01(+1.09%)
Mar 20, 2020	1.130	1.177	1.060	1.167	54,600	-0.00(-0.23%)
Mar 19, 2020	1.140	1.170	1.120	1.170	49,254	-0.04(-3.31%)
Mar 18, 2020	1.230	1.250	1.120	1.210	55,890	-0.04(-3.20%)
Mar 17, 2020	1.295	1.295	1.190	1.250	45,289	-0.04(-3.10%)
Mar 16, 2020	1.300	1.300	1.136	1.290	49,064	-0.05(-3.73%)
Mar 13, 2020	1.350	1.380	1.280	1.340	50,500	-0.01(-0.74%)
Mar 12, 2020	1.390	1.410	1.310	1.350	62,255	-0.11(-7.53%)
Mar 11, 2020	1.460	1.470	1.390	1.460	66,808	+0.00(+0.00%)
Mar 10, 2020	1.455	1.500	1.407	1.460	75,582	-0.06(-3.95%)
Mar 09, 2020	1.670	1.670	1.380	1.520	78,609	-0.15(-8.98%)
Mar 06, 2020	1.960	1.960	1.670	1.670	88,900	-0.29(-14.80%)
Mar 05, 2020	2.030	2.030	1.940	1.960	89,076	-0.10(-4.85%)
Mar 04, 2020	2.070	2.120	2.030	2.060	102,927	+0.01(+0.49%)
Mar 03, 2020	2.100	2.180	2.050	2.050	90,585	-0.01(-0.49%)
Mar 02, 2020	1.980	2.190	1.980	2.060	95,414	+0.02(+0.98%)
Feb 28, 2020	2.050	2.060	1.960	2.040	97,400	-0.04(-1.92%)
Feb 27, 2020	2.200	2.300	2.075	2.080	89,147	-0.12(-5.45%)
Feb 26, 2020	2.150	2.220	2.150	2.200	62,822	+0.02(+0.92%)
Feb 25, 2020	2.300	2.350	2.150	2.180	64,471	-0.10(-4.39%)
Feb 24, 2020	2.300	2.430	2.280	2.280	103,260	-0.18(-7.32%)
Feb 21, 2020	2.430	2.500	2.320	2.460	104,300	-0.03(-1.18%)
Feb 20, 2020	2.500	2.650	2.380	2.489	105,344	-0.09(-3.52%)
Feb 19, 2020	2.440	2.760	2.400	2.580	110,398	+0.00(+0.00%)
Feb 18, 2020	2.350	2.580	2.110	2.580	160,587	+0.21(+8.86%)
Feb 14, 2020	2.260	2.370	2.230	2.370	114,500	+0.08(+3.49%)
Feb 13, 2020	2.110	2.300	2.110	2.290	104,243	+0.10(+4.57%)
Feb 12, 2020	2.180	2.190	2.130	2.190	103,520	+0.01(+0.46%)
Feb 11, 2020	2.190	2.240	2.150	2.180	93,593	-0.06(-2.68%)
Feb 10, 2020	2.300	2.300	2.171	2.240	90,595	-0.01(-0.44%)
Feb 07, 2020	2.250	2.278	2.240	2.250	64,000	-0.03(-1.32%)
Feb 06, 2020	2.260	2.300	2.240	2.280	63,488	+0.02(+0.88%)
Feb 05, 2020	2.300	2.410	2.260	2.260	63,629	-0.04(-1.74%)
Feb 04, 2020	2.470	2.470	2.200	2.300	97,497	-0.16(-6.50%)
Feb 03, 2020	2.520	2.520	2.343	2.460	70,146	+0.02(+0.82%)
Jan 31, 2020	2.230	2.440	2.230	2.440	71,200	+0.15(+6.55%)
Jan 30, 2020	2.340	2.340	2.210	2.290	62,652	+0.06(+2.69%)
Jan 29, 2020	2.400	2.420	2.230	2.230	64,662	-0.19(-7.85%)
Jan 28, 2020	2.450	2.450	2.250	2.420	67,262	+0.04(+1.68%)
Jan 27, 2020	2.453	2.500	2.342	2.380	66,120	-0.17(-6.67%)
Jan 24, 2020	2.650	2.679	2.470	2.550	70,700	-0.11(-4.14%)
Jan 23, 2020	2.550	2.660	2.540	2.660	84,045	-0.07(-2.56%)
Jan 22, 2020	2.560	2.730	2.500	2.730	66,623	+0.18(+7.06%)
Jan 21, 2020	2.790	2.790	2.550	2.550	55,256	-0.22(-7.94%)
Jan 17, 2020	2.710	2.770	2.610	2.770	64,600	+0.03(+1.09%)
Jan 16, 2020	2.800	2.800	2.690	2.740	50,162	-0.07(-2.49%)
Jan 15, 2020	2.650	2.850	2.570	2.810	37,388	+0.13(+4.85%)
Jan 14, 2020	2.720	2.780	2.640	2.680	28,782	-0.10(-3.60%)
Jan 13, 2020	2.730	2.920	2.730	2.780	41,187	+0.06(+2.21%)
Jan 10, 2020	2.830	2.831	2.700	2.720	24,300	-0.10(-3.55%)
Jan 09, 2020	2.550	2.940	2.480	2.820	76,304	+0.29(+11.46%)
Jan 08, 2020	2.520	2.575	2.500	2.530	26,549	+0.00(+0.00%)
Jan 07, 2020	2.550	2.660	2.510	2.530	22,440	-0.14(-5.23%)
Jan 06, 2020	2.860	2.870	2.350	2.670	60,870	-0.19(-6.66%)
Jan 03, 2020	2.860	2.880	2.850	2.860	17,100	-0.09(-3.05%)
Jan 02, 2020	3.090	3.140	2.880	2.950	61,860	-0.16(-5.14%)
Dec 31, 2019	3.100	3.169	3.049	3.110	60,200	+0.05(+1.65%)
Dec 30, 2019	3.110	3.161	3.000	3.059	21,243	+0.07(+2.32%)
Dec 27, 2019	3.280	3.500	2.850	2.990	87,600	-0.45(-13.08%)
Dec 26, 2019	3.180	3.500	3.040	3.440	96,075	+0.41(+13.53%)
Dec 24, 2019	2.850	3.030	2.850	3.030	14,200	+0.15(+5.21%)
Dec 23, 2019	2.850	2.890	2.770	2.880	38,611	+0.00(+0.00%)
Dec 20, 2019	3.000	3.000	2.811	2.880	34,400	+0.00(+0.00%)
Dec 19, 2019	2.910	2.910	2.750	2.880	37,317	+0.08(+2.86%)
Dec 18, 2019	2.850	2.850	2.710	2.800	23,304	-0.05(-1.75%)
Dec 17, 2019	2.840	2.910	2.690	2.850	133,375	-0.12(-4.04%)
Dec 16, 2019	3.090	3.110	2.970	2.970	45,414	-0.13(-4.10%)
Dec 13, 2019	3.250	3.250	2.980	3.097	43,600	-0.15(-4.71%)
Dec 12, 2019	3.390	3.400	3.050	3.250	59,052	-0.15(-4.41%)
Dec 11, 2019	3.410	3.410	2.820	3.400	87,129	+0.07(+2.10%)
Dec 10, 2019	3.790	3.790	3.210	3.330	78,767	-0.51(-13.28%)
Dec 09, 2019	4.330	4.330	3.790	3.840	45,172	-0.49(-11.32%)
Dec 06, 2019	4.550	4.550	4.020	4.330	26,400	-0.13(-2.97%)
Dec 05, 2019	4.860	4.860	4.450	4.463	23,376	-0.51(-10.29%)
Dec 04, 2019	5.010	5.060	4.480	4.974	32,952	-0.09(-1.69%)
Dec 03, 2019	5.330	5.330	5.050	5.060	13,595	-0.23(-4.35%)
Dec 02, 2019	5.660	5.727	5.250	5.290	23,747	-0.66(-11.09%)
Nov 29, 2019	6.000	6.000	5.380	5.950	46,200	-0.13(-2.14%)
Nov 27, 2019	5.800	6.080	5.490	6.080	131,100	+0.09(+1.50%)
Nov 26, 2019	6.050	6.050	5.450	5.990	86,432	+0.49(+8.91%)
Nov 25, 2019	6.150	6.150	5.440	5.500	96,629	-0.60(-9.84%)
Nov 22, 2019	6.300	6.400	6.095	6.100	27,600	-0.30(-4.69%)
Nov 21, 2019	6.150	6.400	5.935	6.400	20,394	+0.40(+6.67%)
Nov 20, 2019	6.000	6.000	6.000	6.000	2,392	-0.04(-0.66%)
Nov 19, 2019	6.060	6.110	6.030	6.040	17,051	-0.13(-2.11%)
Nov 18, 2019	6.070	6.218	6.070	6.170	25,166	+0.13(+2.20%)
Nov 15, 2019	6.070	6.180	6.000	6.037	17,000	-0.02(-0.38%)
Nov 14, 2019	6.050	6.080	6.040	6.060	22,550	-0.07(-1.14%)
Nov 13, 2019	6.000	6.130	5.950	6.130	25,808	+0.10(+1.66%)
Nov 12, 2019	6.010	6.030	5.950	6.030	17,108	+0.03(+0.50%)
Nov 11, 2019	6.200	6.200	6.000	6.000	3,495	-0.40(-6.25%)
Nov 08, 2019	6.400	6.400	6.400	6.400	600	-0.01(-0.16%)
Nov 07, 2019	6.410	6.410	6.410	6.410	144	-0.03(-0.47%)
Nov 06, 2019	6.440	6.440	6.440	6.440	623	+0.14(+2.22%)
Nov 05, 2019	6.300	6.300	6.300	6.300	111	-0.16(-2.48%)
Nov 04, 2019	6.460	6.460	6.460	6.460	221	+0.10(+1.57%)
Nov 01, 2019	6.360	6.360	6.360	6.360	100	+0.00(+0.00%)
Oct 31, 2019	6.360	6.360	6.360	6.360	230	-0.10(-1.55%)
Oct 30, 2019	6.460	6.460	6.460	6.460	83	+0.00(+0.00%)
Oct 29, 2019	6.460	6.460	6.460	6.460	237	+0.00(+0.00%)
Oct 28, 2019	6.420	6.500	6.310	6.460	6,343	+0.04(+0.62%)
Oct 25, 2019	6.270	6.460	6.270	6.420	11,100	+0.12(+1.90%)
Oct 24, 2019	6.100	6.300	6.070	6.300	9,410	+0.18(+2.94%)
Oct 23, 2019	6.120			6.120	2	+0.00(+0.00%)
Oct 22, 2019	6.120	6.120	6.120	6.120	3	+0.00(+0.00%)
Oct 21, 2019	6.000	6.120	6.000	6.120	813	-0.14(-2.24%)
Oct 17, 2019		6.260	6.260	6.260	0	+0.00(+0.00%)
Oct 16, 2019	6.260			6.260	12	+0.00(+0.00%)
Oct 15, 2019	6.260			6.260	1	+0.00(+0.00%)
Oct 14, 2019	6.070	6.260	6.070	6.260	712	+0.21(+3.47%)
Oct 11, 2019	6.030	6.050	6.030	6.050	600	+0.02(+0.33%)
Oct 10, 2019	6.000	6.110	6.000	6.030	2,500	+0.03(+0.50%)
Oct 09, 2019	6.158	6.158	6.000	6.000	2,335	-0.05(-0.83%)
Oct 08, 2019	6.075	6.076	6.050	6.050	1,329	+0.00(+0.00%)
Oct 07, 2019	6.120	6.120	6.050	6.050	500	-0.20(-3.20%)
Oct 04, 2019	6.250	6.250	6.250	6.250	100	+0.00(+0.00%)
Oct 03, 2019	6.050	6.250	6.050	6.250	2,227	+0.20(+3.31%)
Oct 02, 2019	6.050	6.050	6.050	6.050	231	-0.07(-1.14%)
Oct 01, 2019	6.120	6.120	6.120	6.120	100	+0.02(+0.33%)
Sep 30, 2019	6.100	6.100	6.100	6.100	111	+0.00(+0.00%)
Sep 27, 2019	6.100	6.100	6.100	6.100	300	-0.05(-0.81%)
Sep 26, 2019	6.150	6.150	6.150	6.150	47	+0.00(+0.00%)
Sep 25, 2019	6.150	6.150	6.150	6.150	10	+0.00(+0.00%)
Sep 24, 2019	6.320	6.320	6.150	6.150	700	-0.16(-2.54%)
Sep 23, 2019	6.310	6.310	6.310	6.310	424	+0.06(+0.96%)
Sep 20, 2019	6.250	6.250	6.250	6.250	100	-0.10(-1.57%)
Sep 19, 2019	6.500	6.500	6.350	6.350	512	-0.05(-0.74%)
Sep 18, 2019	6.400	6.400	6.390	6.397	589	-0.00(-0.04%)
Sep 17, 2019	6.100	6.400	6.100	6.400	1,275	+0.25(+4.07%)
Sep 16, 2019	6.150	6.150	6.150	6.150	374	-0.02(-0.32%)
Sep 13, 2019	6.170	6.170	6.170	6.170	100	-0.05(-0.80%)
Sep 12, 2019	6.201	6.220	6.201	6.220	317	+0.11(+1.80%)
Sep 11, 2019	6.160	6.250	6.110	6.110	4,037	+0.04(+0.66%)
Sep 10, 2019	6.510	6.510	6.070	6.070	2,211	-0.43(-6.62%)
Sep 09, 2019	6.500	6.500	6.500	6.500	103	+0.00(+0.00%)
Sep 06, 2019	6.500	6.500	6.500	6.500	200	-0.04(-0.61%)
Sep 05, 2019	6.540	6.540	6.540	6.540	117	-0.08(-1.21%)
Sep 03, 2019		6.620	6.620	6.620	0	-0.08(-1.19%)
Aug 29, 2019		6.700	6.700	6.700	0	-0.02(-0.30%)
Aug 28, 2019	6.720	6.720	6.720	6.720	201	-0.08(-1.18%)
Aug 27, 2019	6.900	6.900	6.800	6.800	1,722	-0.10(-1.45%)
Aug 22, 2019		6.900	6.900	6.900	0	+0.01(+0.15%)
Aug 21, 2019	7.200	7.200	6.890	6.890	15,464	-0.31(-4.31%)
Aug 20, 2019	7.200	7.200	7.200	7.200	5	+0.00(+0.00%)
Aug 19, 2019	7.200	7.236	7.200	7.200	655	+0.00(+0.00%)
Aug 16, 2019	7.200	7.200	7.190	7.200	400	+0.00(+0.00%)
Aug 14, 2019		7.200	7.200	7.200	0	-0.10(-1.37%)
Aug 13, 2019	7.240	7.300	7.240	7.300	270	+0.00(+0.00%)
Aug 12, 2019	7.270	7.310	7.270	7.300	1,000	-0.15(-2.01%)
Aug 09, 2019	7.500	7.537	7.450	7.450	2,300	-0.13(-1.77%)
Aug 08, 2019	7.584	7.584	7.584	7.584	194	+0.05(+0.72%)
Aug 07, 2019	7.600	7.616	7.530	7.530	2,769	-0.10(-1.31%)
Aug 06, 2019	7.800	7.800	7.630	7.630	2,355	-0.27(-3.42%)
Aug 05, 2019	8.000	8.000	7.900	7.900	3,834	-0.18(-2.23%)
Aug 02, 2019	8.080	8.080	8.080	8.080	100	-0.02(-0.25%)
Aug 01, 2019	8.189	8.189	8.000	8.100	1,428	-0.10(-1.22%)
Jul 31, 2019	8.210	8.263	8.200	8.200	718	-0.09(-1.09%)
Jul 30, 2019	8.290	8.290	8.290	8.290	149	+0.04(+0.48%)
Jul 29, 2019	8.250	8.250	8.250	8.250	302	+0.00(+0.00%)
Jul 26, 2019	8.250	8.250	8.250	8.250	800	+0.00(+0.00%)
Jul 25, 2019	8.250	8.250	8.250	8.250	100	-0.01(-0.12%)
Jul 24, 2019	8.150	8.318	8.150	8.260	958	-0.09(-1.08%)
Jul 23, 2019	8.550	8.570	8.350	8.350	2,003	-0.03(-0.36%)
Jul 22, 2019	8.266	8.390	8.266	8.380	647	-0.05(-0.59%)
Jul 19, 2019	8.570	8.570	8.270	8.430	2,100	-0.12(-1.40%)
Jul 18, 2019	8.400	8.550	8.400	8.550	1,220	+0.00(+0.00%)
Jul 17, 2019	8.550	8.550	8.550	8.550	55	+0.00(+0.00%)
Jul 16, 2019	8.550	8.560	8.550	8.550	811	+0.11(+1.30%)
Jul 15, 2019	8.440	8.440	8.440	8.440	265	-0.17(-1.97%)
Jul 12, 2019	8.730	8.758	8.610	8.610	1,400	-0.14(-1.60%)
Jul 11, 2019	8.750	8.762	8.750	8.750	580	+0.00(+0.00%)
Jul 10, 2019	8.750	8.774	8.750	8.750	1,670	+0.00(+0.00%)
Jul 09, 2019	8.770	8.770	8.750	8.750	733	-0.05(-0.57%)
Jul 08, 2019	8.820	8.820	8.800	8.800	1,027	-0.09(-1.01%)
Jul 05, 2019	8.960	8.960	8.890	8.890	500	-0.14(-1.55%)
Jul 03, 2019	9.100	9.125	9.030	9.030	1,200	+0.05(+0.58%)
Jul 02, 2019	9.070	9.129	8.970	8.978	580	+0.03(+0.31%)
Jul 01, 2019	8.964	8.964	8.800	8.950	2,047	-0.05(-0.56%)
Jun 28, 2019	9.050	9.050	8.995	9.000	3,900	-0.05(-0.55%)
Jun 27, 2019	9.050	9.050	9.050	9.050	615	-0.04(-0.44%)
Jun 26, 2019	9.270	9.270	9.090	9.090	400	+0.01(+0.11%)
Jun 25, 2019	9.090	9.090	9.080	9.080	435	-0.02(-0.22%)
Jun 24, 2019	9.150	9.150	9.100	9.100	770	-0.04(-0.44%)
Jun 21, 2019	9.200	9.200	9.100	9.140	5,700	-0.36(-3.79%)
Jun 20, 2019	9.480	9.500	9.310	9.500	1,190	-0.03(-0.31%)
Jun 19, 2019	9.290	9.530	9.290	9.530	733	+0.24(+2.58%)
Jun 18, 2019	9.290	9.300	9.230	9.290	755	+0.00(+0.00%)
Jun 17, 2019	9.300	9.300	9.290	9.290	3,068	-0.01(-0.11%)
Jun 14, 2019	9.300	9.300	9.300	9.300	100	-0.03(-0.28%)
Jun 13, 2019	9.120	9.326	9.120	9.326	600	+0.01(+0.07%)
Jun 12, 2019	9.550	9.550	9.320	9.320	368	-0.23(-2.41%)
Jun 11, 2019	9.550	9.550	9.550	9.550	402	+0.00(+0.00%)
Jun 10, 2019	9.660	9.660	9.540	9.550	1,572	+0.17(+1.85%)
Jun 07, 2019	9.600	9.600	9.376	9.376	800	-0.22(-2.33%)
Jun 06, 2019	9.560	9.600	9.550	9.600	1,499	+0.03(+0.32%)
Jun 05, 2019	9.570	9.570	9.570	9.570	105	-0.18(-1.85%)
Jun 04, 2019	9.572	9.750	9.572	9.750	1,830	+0.13(+1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Weidai Ltd ADR (NY: WEI )

Historical Prices

Popular Pages