Dark

WRD
WeRide Inc.
stock NASDAQ ADR

At Close

Oct 2, 2026 4:00:01 PM EDT

5.03USD-3.083%(-0.16)3,922,787

4.31Bid 5.04Ask 0.73Spread

Pre-market

Oct 2, 2026 9:26:30 AM EDT

5.16USD-0.578%(-0.03)21,843

After-hours

Oct 2, 2026 4:26:30 PM EDT

5.09USD+1.252%(+0.06)3,200

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	5.1600	5.1700	4.9600	5.0300	-3.083%	3,922,787	0.000%
2026-10-01	5.3300	5.3300	5.1700	5.1900	-2.260%	2,394,116	-3.083%
2026-09-30	5.2800	5.3800	5.2400	5.3100	+1.143%	2,346,518	-5.273%
2026-09-29	5.5200	5.5200	5.2100	5.2500	-5.063%	4,013,756	-4.190%
2026-09-28	5.6700	5.7400	5.5300	5.5300	0.000%	2,850,382	-9.042%
2026-09-25	5.7600	5.7600	5.5000	5.5300	-4.491%	3,732,380	-9.042%
2026-09-24	5.8400	5.8900	5.7800	5.7900	-0.856%	2,623,825	-13.126%
2026-09-23	5.8600	5.8800	5.7800	5.8400	-1.351%	2,395,185	-13.870%
2026-09-22	5.8100	5.9500	5.7400	5.9200	+2.778%	2,721,652	-15.034%
2026-09-21	5.5700	5.7800	5.5100	5.7600	+4.918%	1,998,541	-12.674%
2026-09-18	5.5400	5.5400	5.3400	5.4900	-1.964%	6,773,263	-8.379%
2026-09-17	5.6400	5.6900	5.5700	5.6000	+1.633%	2,810,923	-10.179%
2026-09-16	5.5500	5.6500	5.4700	5.5100	-1.254%	2,301,037	-8.711%
2026-09-15	5.6800	5.6800	5.5300	5.5800	-1.761%	2,325,791	-9.857%
2026-09-14	5.6800	5.7700	5.6500	5.6800	-1.560%	1,687,267	-11.444%
2026-09-11	5.8400	5.9200	5.7200	5.7700	+1.406%	2,213,668	-12.825%
2026-09-10	5.7000	5.8400	5.6400	5.6900	-2.401%	2,229,120	-11.599%
2026-09-09	6.0300	6.0600	5.7600	5.8300	-4.112%	2,105,153	-13.722%
2026-09-08	5.9100	6.1400	5.7800	6.0800	+1.672%	2,964,916	-17.270%
2026-09-04	5.9600	6.0200	5.8400	5.9800	+1.528%	1,068,656	-15.886%
2026-09-03	5.8700	5.9500	5.8600	5.8900	+2.613%	1,222,503	-14.601%
2026-09-02	5.6400	5.8000	5.6200	5.7400	+1.235%	1,393,202	-12.369%
2026-09-01	5.6900	5.8000	5.6400	5.6700	-1.563%	1,320,997	-11.287%
2026-08-31	5.9700	5.9800	5.7400	5.7600	-4.793%	1,623,538	-12.674%
2026-08-28	6.1300	6.1600	5.9700	6.0500	+0.666%	1,439,655	-16.860%
2026-08-27	5.9100	6.0600	5.8900	6.0100	+1.520%	2,284,950	-16.306%
2026-08-26	6.0100	6.0100	5.8300	5.9200	-2.791%	2,776,063	-15.034%
2026-08-25	5.8900	6.1100	5.8900	6.0900	+2.010%	1,607,127	-17.406%
2026-08-24	6.3400	6.3400	5.9100	5.9700	-7.298%	2,831,840	-15.745%
2026-08-21	6.1400	6.4900	6.1100	6.4400	+5.921%	3,014,947	-21.894%
2026-08-20	6.0400	6.1500	5.9700	6.0800	+0.496%	1,733,974	-17.270%
2026-08-19	5.9700	6.1800	5.8400	6.0500	+1.002%	1,928,402	-16.860%
2026-08-18	6.0700	6.1500	5.9700	5.9900	-1.318%	1,705,366	-16.027%
2026-08-17	5.9100	6.1200	5.9000	6.0700	+3.761%	1,873,624	-17.133%
2026-08-14	5.9800	5.9900	5.7800	5.8500	-1.681%	2,796,615	-14.017%
2026-08-13	5.8200	6.1100	5.7800	5.9500	+4.021%	4,267,523	-15.462%
2026-08-12	6.2800	6.3000	5.6400	5.7200	-9.637%	11,135,429	-12.063%
2026-08-11	6.3400	6.4500	6.2600	6.3300	0.000%	1,925,755	-20.537%
2026-08-10	6.2800	6.4100	6.2400	6.3300	+0.476%	3,160,394	-20.537%
2026-08-07	5.9900	6.3000	5.9900	6.3000	+6.961%	2,310,166	-20.159%
2026-08-06	5.7800	5.9700	5.7400	5.8900	+0.684%	1,255,707	-14.601%
2026-08-05	5.9400	6.0800	5.8400	5.8500	-2.500%	2,041,969	-14.017%
2026-08-04	5.8900	6.0100	5.8600	6.0000	+1.695%	1,698,295	-16.167%
2026-08-03	5.7800	5.9500	5.7200	5.9000	+1.375%	1,213,547	-14.746%
2026-07-31	5.9500	5.9500	5.7400	5.8200	-2.185%	1,071,786	-13.574%
2026-07-30	5.7600	5.9500	5.7000	5.9500	+2.941%	1,187,766	-15.462%
2026-07-29	5.8400	5.9200	5.7500	5.7800	-0.516%	1,686,274	-12.976%
2026-07-28	5.6300	5.8900	5.6100	5.8100	+3.197%	2,446,133	-13.425%
2026-07-27	5.4200	5.6400	5.4100	5.6300	+5.827%	1,821,104	-10.657%
2026-07-24	5.6300	5.6300	5.3200	5.3200	-6.830%	1,961,457	-5.451%
2026-07-23	5.7500	5.9300	5.6400	5.7100	-1.382%	1,700,603	-11.909%
2026-07-22	5.8600	5.9700	5.7500	5.7900	-2.196%	1,406,341	-13.126%
2026-07-21	5.9600	6.0500	5.8700	5.9200	-0.504%	1,854,518	-15.034%
2026-07-20	6.0100	6.1300	5.8600	5.9500	-0.335%	1,757,025	-15.462%
2026-07-17	5.8200	6.0600	5.6400	5.9700	-3.084%	3,021,359	-15.745%
2026-07-16	6.0700	6.2400	6.0100	6.1600	-0.645%	2,383,965	-18.344%
2026-07-15	6.2400	6.2900	6.1200	6.2000	+1.307%	2,674,253	-18.871%
2026-07-14	5.8800	6.2000	5.8800	6.1200	+6.620%	3,899,658	-17.810%
2026-07-13	5.5700	5.7600	5.4900	5.7400	+3.237%	1,970,100	-12.369%
2026-07-10	5.5700	5.7700	5.5600	5.5600	0.000%	2,221,522	-9.532%
2026-07-09	5.3400	5.5800	5.3100	5.5600	+3.346%	1,859,821	-9.532%
2026-07-08	5.4400	5.5500	5.3400	5.3800	-0.921%	1,828,636	-6.506%
2026-07-07	5.5700	5.6700	5.4100	5.4300	-3.381%	1,914,017	-7.366%
2026-07-06	5.5700	5.7000	5.5200	5.6200	+1.627%	1,309,583	-10.498%
2026-07-02	5.6300	5.7500	5.4800	5.5300	-2.982%	1,741,769	-9.042%
2026-07-01	5.7800	5.8600	5.6600	5.7000	-2.062%	1,887,877	-11.754%
2026-06-30	5.6400	5.9500	5.6000	5.8200	+1.748%	2,596,830	-13.574%
2026-06-29	5.6100	5.7600	5.4400	5.7200	+3.811%	3,092,719	-12.063%
2026-06-26	5.2600	5.5300	5.2000	5.5100	+1.848%	3,185,633	-8.711%
2026-06-25	5.6100	5.6100	5.2800	5.4100	-3.393%	3,895,094	-7.024%
2026-06-24	5.6400	5.7300	5.5500	5.6000	-2.439%	2,141,638	-10.179%
2026-06-23	5.8200	5.9100	5.7200	5.7400	-4.809%	2,589,664	-12.369%
2026-06-22	6.2200	6.3200	6.0300	6.0300	-5.189%	4,188,125	-16.584%
2026-06-18	6.4000	6.5300	6.2500	6.3600	+0.952%	2,935,741	-20.912%
2026-06-17	6.2700	6.4500	6.2000	6.3000	0.000%	2,765,698	-20.159%
2026-06-16	6.4700	6.6800	6.2800	6.3000	-2.628%	2,512,109	-20.159%
2026-06-15	6.4300	6.6400	6.4100	6.4700	+4.862%	2,847,411	-22.257%
2026-06-12	6.3100	6.3300	6.1600	6.1700	-1.752%	2,153,662	-18.476%
2026-06-11	6.1400	6.3200	6.0500	6.2800	+3.289%	3,184,790	-19.904%
2026-06-10	6.3400	6.4200	6.0800	6.0800	-5.882%	3,853,615	-17.270%
2026-06-09	6.6200	6.6200	6.3000	6.4600	-1.374%	3,063,987	-22.136%
2026-06-08	6.6600	6.7800	6.5500	6.5500	-0.607%	1,921,383	-23.206%
2026-06-05	7.0700	7.0700	6.5500	6.5900	-9.229%	4,577,313	-23.672%
2026-06-04	7.5900	7.5900	7.2400	7.2600	-8.794%	3,663,022	-30.716%
2026-06-03	7.5400	7.9900	7.4600	7.9600	+2.577%	4,564,276	-36.809%
2026-06-02	7.8500	7.9500	7.7100	7.7600	-0.767%	2,505,726	-35.180%
2026-06-01	7.6700	7.9100	7.6400	7.8200	+3.576%	3,032,337	-35.678%
2026-05-29	7.5900	7.6600	7.4600	7.5500	+1.752%	2,400,483	-33.377%
2026-05-28	7.2600	7.6200	7.2600	7.4200	+1.923%	2,680,422	-32.210%
2026-05-27	7.3700	7.4700	7.2300	7.2800	-1.221%	2,443,126	-30.907%
2026-05-26	7.5200	7.5900	7.3000	7.3700	+0.136%	2,372,835	-31.750%
2026-05-22	7.0700	7.3900	7.0600	7.3600	-0.406%	2,342,852	-31.658%
2026-05-21	7.0900	7.3900	7.0400	7.3900	+3.501%	2,436,232	-31.935%
2026-05-20	6.7600	7.2200	6.6500	7.1400	+7.530%	2,931,713	-29.552%
2026-05-19	6.9000	6.9000	6.6000	6.6400	-5.278%	4,118,607	-24.247%
2026-05-18	7.1400	7.1400	6.9300	7.0100	-1.821%	2,182,070	-28.245%
2026-05-15	7.4400	7.4400	7.1400	7.1400	-5.929%	3,261,796	-29.552%
2026-05-14	7.5700	7.9400	7.5700	7.5900	-0.654%	2,752,757	-33.729%
2026-05-13	7.2200	7.7800	6.9400	7.6400	-0.779%	6,064,388	-34.162%
2026-05-12	7.7000	7.7600	7.5400	7.7000	-0.773%	2,821,682	-34.675%
2026-05-11	7.3600	7.8900	7.3100	7.7600	+3.467%	3,761,102	-35.180%
2026-05-08	7.4300	7.5200	7.3200	7.5000	+1.488%	2,700,090	-32.933%
2026-05-07	7.6400	7.6700	7.3600	7.3900	-4.026%	2,908,420	-31.935%
2026-05-06	7.6200	7.8200	7.4500	7.7000	+0.917%	2,707,370	-34.675%
2026-05-05	7.7200	7.8000	7.6000	7.6300	-2.554%	1,515,240	-34.076%
2026-05-04	7.7900	7.9500	7.7400	7.8300	+2.621%	1,742,922	-35.760%
2026-05-01	7.7600	7.7600	7.6000	7.6300	-0.909%	1,026,657	-34.076%
2026-04-30	7.5300	7.7500	7.4500	7.7000	+2.804%	1,427,652	-34.675%
2026-04-29	7.6600	7.6600	7.4300	7.4900	-4.220%	2,251,455	-32.844%
2026-04-28	7.9000	7.9300	7.7400	7.8200	-4.167%	1,677,542	-35.678%
2026-04-27	8.2600	8.3400	8.1200	8.1600	+2.384%	1,777,000	-38.358%
2026-04-24	7.8100	7.9800	7.6600	7.9700	+3.911%	1,993,682	-36.888%
2026-04-23	8.0100	8.0500	7.5700	7.6700	-4.602%	2,248,385	-34.420%
2026-04-22	8.2000	8.3500	8.0100	8.0400	-0.741%	1,847,230	-37.438%
2026-04-21	8.2600	8.4100	8.0500	8.1000	-1.580%	1,998,431	-37.901%
2026-04-20	8.0800	8.2600	8.0500	8.2300	+0.366%	2,034,289	-38.882%
2026-04-17	8.3600	8.3700	8.0900	8.2000	+1.990%	4,077,067	-38.659%
2026-04-16	8.1600	8.1900	8.0200	8.0400	-0.741%	1,966,625	-37.438%
2026-04-15	8.1400	8.1800	7.9900	8.1000	+2.662%	2,658,555	-37.901%
2026-04-14	7.7000	8.0000	7.7000	7.8900	+3.953%	2,707,786	-36.248%
2026-04-13	7.4800	7.6100	7.3300	7.5900	+1.065%	2,141,872	-33.729%
2026-04-10	7.6200	7.7000	7.4500	7.5100	-1.054%	2,541,466	-33.023%
2026-04-09	7.6600	7.7800	7.5300	7.5900	-2.567%	2,135,805	-33.729%
2026-04-08	8.0700	8.1100	7.7300	7.7900	+4.284%	2,935,300	-35.430%
2026-04-07	7.5700	7.6800	7.2800	7.4700	-2.480%	2,447,029	-32.664%
2026-04-06	7.8200	7.8700	7.6000	7.6600	-2.046%	1,438,384	-34.334%
2026-04-02	7.7700	7.8400	7.6200	7.8200	-0.887%	2,157,987	-35.678%
2026-04-01	8.1600	8.1600	7.7800	7.8900	-2.351%	3,260,940	-36.248%
2026-03-31	7.5900	8.1200	7.5800	8.0800	+13.643%	11,991,849	-37.748%
2026-03-30	7.3900	7.4600	6.9300	7.1100	+2.302%	5,716,596	-29.255%
2026-03-27	7.3700	7.5400	6.8800	6.9500	-9.031%	5,843,578	-27.626%
2026-03-26	7.3900	7.9100	7.2900	7.6400	+1.596%	9,083,338	-34.162%
2026-03-25	7.6000	7.7200	7.1100	7.5200	-0.529%	9,362,147	-33.112%
2026-03-24	6.8800	7.7800	6.8800	7.5600	+9.407%	10,995,646	-33.466%
2026-03-23	6.8800	7.2500	6.0100	6.9100	+8.477%	25,160,250	-27.207%
2026-03-20	6.1800	6.4400	6.0900	6.3700	+2.247%	25,092,376	-21.036%
2026-03-19	6.1800	6.2600	6.0300	6.2300	-0.479%	4,654,999	-19.262%
2026-03-18	6.3800	6.4300	6.2000	6.2600	-2.795%	3,310,757	-19.649%
2026-03-17	6.4300	6.6100	6.4200	6.4400	-2.128%	2,497,765	-21.894%
2026-03-16	6.6200	6.6400	6.4200	6.5800	-1.053%	4,013,762	-23.556%
2026-03-13	6.8500	6.9100	6.6200	6.6500	-2.635%	3,704,623	-24.361%
2026-03-12	6.7400	6.8300	6.6500	6.8300	+0.294%	2,494,139	-26.354%
2026-03-11	6.7800	6.9800	6.7800	6.8100	+0.591%	2,339,217	-26.138%
2026-03-10	6.3600	6.9500	6.3100	6.7700	+7.803%	4,863,823	-25.702%
2026-03-09	6.2100	6.3200	6.0500	6.2800	-1.258%	4,855,005	-19.904%
2026-03-06	6.4300	6.5100	6.3400	6.3600	-2.454%	1,910,666	-20.912%
2026-03-05	6.5200	6.7200	6.4500	6.5200	-1.212%	3,005,641	-22.853%
2026-03-04	6.4900	6.6600	6.4700	6.6000	+3.937%	3,671,173	-23.788%
2026-03-03	6.3400	6.4300	6.1400	6.3500	-5.786%	4,131,565	-20.787%
2026-03-02	6.5000	6.8200	6.4700	6.7400	-3.714%	3,959,476	-25.371%
2026-02-27	7.0600	7.1400	6.9300	7.0000	-1.408%	2,880,917	-28.143%
2026-02-26	7.2200	7.2800	6.9700	7.1000	-2.606%	2,757,857	-29.155%
2026-02-25	7.3500	7.3800	7.2400	7.2900	-2.016%	556,732	-31.001%
2026-02-24	7.2600	7.5200	7.2500	7.4400	+1.224%	2,115,629	-32.392%
2026-02-23	7.0500	7.4100	7.0500	7.3500	+3.667%	3,373,309	-31.565%
2026-02-20	7.1600	7.1600	6.9600	7.0900	-2.743%	3,601,612	-29.055%
2026-02-19	7.2600	7.4700	7.1900	7.2900	-1.220%	2,898,373	-31.001%
2026-02-18	7.4500	7.6100	7.3200	7.3800	-3.781%	3,818,929	-31.843%
2026-02-17	7.5300	7.7200	7.4500	7.6700	+1.054%	1,654,480	-34.420%
2026-02-13	7.5200	7.7100	7.4700	7.5900	+1.606%	1,444,114	-33.729%
2026-02-12	7.7000	7.7100	7.3700	7.4700	-1.190%	2,571,310	-32.664%
2026-02-11	8.0200	8.0700	7.4700	7.5600	-5.736%	4,072,687	-33.466%
2026-02-10	8.1900	8.2700	7.9900	8.0200	-0.496%	2,114,745	-37.282%
2026-02-09	7.7600	8.1600	7.7600	8.0600	+3.333%	3,030,614	-37.593%
2026-02-06	7.4500	7.9500	7.3000	7.8000	+6.122%	4,440,286	-35.513%
2026-02-05	7.1200	7.4700	7.0800	7.3500	+3.521%	5,652,800	-31.565%
2026-02-04	7.5600	7.6100	6.8900	7.1000	-6.332%	6,508,362	-29.155%
2026-02-03	7.9100	7.9500	7.1900	7.5800	-1.558%	7,583,933	-33.641%
2026-02-02	7.6800	7.7600	7.6200	7.7000	-3.870%	4,410,204	-34.675%
2026-01-30	8.2000	8.2200	7.9100	8.0100	-3.027%	6,819,847	-37.203%
2026-01-29	8.6200	8.6200	8.1900	8.2600	-4.619%	3,874,216	-39.104%
2026-01-28	8.8500	9.0000	8.6100	8.6600	-2.036%	3,012,856	-41.917%
2026-01-27	8.8600	9.0000	8.7000	8.8400	+2.197%	2,316,198	-43.100%
2026-01-26	8.7300	8.8500	8.6100	8.6500	-1.927%	2,190,121	-41.850%
2026-01-23	9.0300	9.0300	8.8200	8.8200	-2.649%	3,133,784	-42.971%
2026-01-22	8.9600	9.2300	8.9200	9.0600	+2.373%	3,918,153	-44.481%
2026-01-21	8.7600	8.9200	8.6200	8.8500	+4.118%	4,168,041	-43.164%
2026-01-20	8.5900	8.6200	8.1200	8.5000	-4.063%	6,223,273	-40.824%
2026-01-16	8.8900	8.9700	8.6900	8.8600	+1.606%	3,145,955	-43.228%
2026-01-15	8.9700	9.0900	8.6900	8.7200	-1.912%	3,222,846	-42.317%
2026-01-14	8.8400	9.0700	8.7500	8.8900	+1.023%	2,970,114	-43.420%
2026-01-13	9.5600	9.5600	8.6900	8.8000	-10.112%	7,605,508	-42.841%
2026-01-12	9.5800	10.0000	9.5400	9.7900	+1.767%	3,221,494	-48.621%
2026-01-09	9.8300	9.8300	9.4300	9.6200	-1.736%	2,417,287	-47.713%
2026-01-08	9.6200	9.8100	9.5700	9.7900	+1.136%	1,908,201	-48.621%
2026-01-07	9.6300	9.7700	9.6000	9.6800	-2.222%	2,999,305	-48.037%
2026-01-06	9.8300	9.9400	9.6800	9.9000	+2.378%	4,389,010	-49.192%
2026-01-05	9.6300	9.8500	9.4000	9.6700	+2.982%	5,208,163	-47.983%
2026-01-02	9.0000	9.4000	8.9100	9.3900	+8.055%	5,253,844	-46.432%
2025-12-31	8.8700	8.8700	8.6400	8.6900	-2.360%	3,020,922	-42.117%
2025-12-30	8.7500	9.0000	8.7500	8.9000	+2.535%	3,426,571	-43.483%
2025-12-29	8.5300	8.7900	8.4900	8.6800	-0.573%	3,227,607	-42.051%
2025-12-26	8.8400	8.8400	8.5000	8.7300	-1.356%	2,549,904	-42.383%
2025-12-24	8.9200	8.9500	8.8100	8.8500	-0.338%	1,319,756	-43.164%
2025-12-23	8.9100	8.9900	8.8000	8.8800	-1.114%	2,969,270	-43.356%
2025-12-22	9.1200	9.1600	8.9400	8.9800	+0.447%	4,556,867	-43.987%
2025-12-19	8.6700	8.9900	8.6700	8.9400	+4.684%	5,438,424	-43.736%
2025-12-18	8.6700	8.7300	8.4800	8.5400	+1.065%	2,213,022	-41.101%
2025-12-17	8.6800	8.9300	8.4300	8.4500	-1.972%	3,389,586	-40.473%
2025-12-16	8.3000	8.6900	8.2500	8.6200	+2.375%	2,726,930	-41.647%
2025-12-15	8.6200	8.6500	8.3600	8.4200	-2.207%	2,988,505	-40.261%
2025-12-12	8.8700	8.8900	8.5600	8.6100	-3.367%	3,122,885	-41.580%
2025-12-11	9.0500	9.1200	8.6900	8.9100	-0.669%	3,780,937	-43.547%
2025-12-10	8.9700	9.0100	8.8000	8.9700	+0.787%	3,190,638	-43.924%
2025-12-09	9.0500	9.0500	8.6500	8.9000	-3.680%	6,544,041	-43.483%
2025-12-08	9.2700	9.3500	9.1300	9.2400	-2.941%	4,728,529	-45.563%
2025-12-05	9.3800	9.5600	9.3000	9.5200	+1.601%	4,887,285	-47.164%
2025-12-04	9.2500	9.3800	8.9700	9.3700	+2.854%	3,332,129	-46.318%
2025-12-03	8.9000	9.1500	8.9000	9.1100	+4.833%	4,979,335	-44.786%
2025-12-02	8.7000	8.8200	8.5600	8.6900	+2.115%	4,468,892	-42.117%
2025-12-01	8.2400	8.8500	8.1500	8.5100	+3.402%	5,990,194	-40.893%
2025-11-28	8.0600	8.3500	8.0600	8.2300	+2.236%	2,802,455	-38.882%
2025-11-26	8.0000	8.1400	7.8900	8.0500	+1.641%	4,138,252	-37.516%
2025-11-25	8.2000	8.2700	7.8200	7.9200	-4.232%	6,173,546	-36.490%
2025-11-24	7.6800	8.4200	7.5500	8.2700	+14.702%	9,842,100	-39.178%
2025-11-21	7.1600	7.3600	6.8700	7.2100	+1.980%	6,199,977	-30.236%
2025-11-20	7.4000	7.8800	7.0700	7.0700	-1.257%	6,707,785	-28.854%
2025-11-19	7.0900	7.3800	7.0100	7.1600	+0.845%	4,627,814	-29.749%
2025-11-18	6.9900	7.2600	6.9200	7.1000	-0.141%	4,056,726	-29.155%
2025-11-17	7.2400	7.3800	6.9900	7.1100	+0.994%	5,170,315	-29.255%
2025-11-14	7.0300	7.3500	6.9300	7.0400	-3.030%	7,719,249	-28.551%
2025-11-13	7.8400	7.8900	7.2600	7.2600	-8.333%	6,610,274	-30.716%
2025-11-12	8.1200	8.1700	7.7800	7.9200	-2.101%	4,288,732	-36.490%
2025-11-11	8.0100	8.1600	7.9800	8.0900	-0.858%	3,959,572	-37.824%
2025-11-10	8.3200	8.3200	7.8000	8.1600	+2.384%	9,731,114	-38.358%
2025-11-07	8.1100	8.1600	7.4500	7.9700	-6.893%	12,602,695	-36.888%
2025-11-06	9.0600	9.0600	8.2300	8.5600	-3.820%	11,042,350	-41.238%
2025-11-05	9.5900	9.5900	8.9000	8.9000	-5.319%	11,648,918	-43.483%
2025-11-04	10.3100	10.3200	9.3600	9.4000	-13.761%	11,352,732	-46.489%
2025-11-03	10.7600	11.1500	10.5500	10.9000	+2.156%	7,302,242	-53.853%
2025-10-31	10.6800	10.6900	10.1600	10.6700	+0.755%	6,575,130	-52.858%
2025-10-30	10.8400	10.9600	10.5500	10.5900	-4.595%	3,976,111	-52.502%
2025-10-29	11.8000	11.8000	11.0700	11.1000	-5.451%	7,049,741	-54.685%
2025-10-28	11.4700	12.1100	11.1900	11.7400	+5.009%	14,152,021	-57.155%
2025-10-27	11.1500	11.3100	11.0100	11.1800	+4.977%	6,177,646	-55.009%
2025-10-24	10.4300	10.9700	10.3600	10.6500	+5.030%	6,987,592	-52.770%
2025-10-23	9.9500	10.4800	9.9500	10.1400	+2.944%	4,696,593	-50.394%
2025-10-22	9.9700	10.0300	9.4000	9.8500	-3.242%	8,406,539	-48.934%
2025-10-21	10.2400	10.5400	10.1750	10.1800	-1.832%	2,556,986	-50.589%
2025-10-20	10.4300	10.5700	10.3500	10.3700	+2.775%	3,697,486	-51.495%
2025-10-17	10.3100	10.3100	9.9600	10.0900	-4.269%	6,734,465	-50.149%
2025-10-16	10.9800	10.9800	10.3500	10.5400	-4.959%	5,750,558	-52.277%
2025-10-15	10.9600	11.6100	10.9600	11.0900	+4.426%	8,043,652	-54.644%
2025-10-14	10.4500	10.6800	10.0000	10.6200	-1.117%	6,991,130	-52.637%
2025-10-13	10.7600	10.8200	10.7400	10.7400	+5.709%	5,496,527	-53.166%
2025-10-10	11.9700	12.1800	10.1600	10.1600	-15.192%	16,469,818	-50.492%
2025-10-09	12.0800	12.1000	11.5300	11.9800	-3.309%	7,047,279	-58.013%
2025-10-08	11.3200	12.4000	11.3200	12.3900	+12.025%	12,987,153	-59.403%
2025-10-07	11.3800	11.3800	10.6900	11.0600	-2.210%	5,574,086	-54.521%
2025-10-06	11.1700	11.6400	11.1700	11.3100	+3.005%	8,136,666	-55.526%
2025-10-03	11.3000	11.3000	10.5900	10.9800	-2.660%	6,853,944	-54.189%
2025-10-02	10.5200	11.2800	10.4400	11.2800	+9.197%	10,037,877	-55.408%
2025-10-01	9.8800	10.3900	9.7900	10.3300	+4.343%	4,795,511	-51.307%
2025-09-30	10.4400	10.5800	9.8600	9.9000	-5.081%	8,462,720	-49.192%
2025-09-29	10.5600	10.6100	10.2500	10.4300	+2.255%	11,314,180	-51.774%
2025-09-26	10.5700	10.6100	10.1200	10.2000	-6.508%	8,427,919	-50.686%
2025-09-25	11.0500	11.1700	10.7300	10.9100	-4.130%	7,331,958	-53.896%
2025-09-24	11.6900	12.1700	11.3800	11.3800	+1.246%	9,540,529	-55.800%
2025-09-23	11.6900	12.5300	11.2100	11.2400	-2.768%	12,687,823	-55.249%
2025-09-22	11.8100	12.3500	11.4700	11.5600	+0.347%	14,505,743	-56.488%
2025-09-19	10.8200	11.6400	10.4000	11.5200	+10.134%	22,818,165	-56.337%
2025-09-18	10.2000	10.4800	9.9000	10.4600	+0.192%	5,830,917	-51.912%
2025-09-17	10.2600	10.5300	10.2300	10.4400	+1.556%	6,595,855	-51.820%
2025-09-16	10.2400	10.5000	10.2300	10.2800	-0.484%	6,940,852	-51.070%
2025-09-15	10.0500	10.4100	9.8700	10.3300	+5.086%	11,747,201	-51.307%
2025-09-12	9.8800	9.9000	9.6100	9.8300	-0.707%	3,311,958	-48.830%
2025-09-11	9.3100	9.9000	9.2800	9.9000	+5.996%	5,701,865	-49.192%
2025-09-10	9.5200	9.6200	9.2700	9.3400	-1.788%	3,430,819	-46.146%
2025-09-09	9.2100	9.6800	9.2100	9.5100	+3.595%	5,159,781	-47.108%
2025-09-08	9.1100	9.4400	9.0800	9.1800	+1.101%	3,417,532	-45.207%
2025-09-05	9.0000	9.0800	8.7800	9.0800	+2.368%	2,727,971	-44.604%
2025-09-04	8.9100	8.9100	8.7400	8.8700	-1.444%	2,814,180	-43.292%
2025-09-03	9.1500	9.3100	8.9900	9.0000	-1.639%	2,657,843	-44.111%
2025-09-02	9.0500	9.1700	8.9300	9.1500	-2.244%	3,960,566	-45.027%
2025-08-29	9.5400	9.6500	9.3000	9.3600	-2.296%	2,262,727	-46.261%
2025-08-28	9.5200	9.6700	9.4400	9.5800	+0.842%	2,884,225	-47.495%
2025-08-27	9.1300	9.5600	9.1000	9.5000	-2.764%	4,009,395	-47.053%
2025-08-26	9.4400	9.8000	9.4400	9.7700	+1.665%	2,625,906	-48.516%
2025-08-25	9.5300	9.9200	9.4700	9.6100	+0.945%	3,725,913	-47.659%
2025-08-22	9.1800	9.5700	9.0900	9.5200	+4.615%	3,450,769	-47.164%
2025-08-21	8.9600	9.1800	8.9500	9.1000	+0.999%	2,859,475	-44.725%
2025-08-20	9.2400	9.2400	8.8400	9.0100	-4.047%	4,894,654	-44.173%
2025-08-19	9.9200	10.0600	9.2900	9.3900	-5.152%	5,866,779	-46.432%
2025-08-18	9.8700	9.9800	9.6100	9.9000	-0.202%	3,769,594	-49.192%
2025-08-15	9.8500	10.0700	9.7200	9.9200	+2.905%	8,399,849	-49.294%
2025-08-14	9.5500	9.7200	9.3600	9.6400	-3.310%	4,385,328	-47.822%
2025-08-13	9.3200	9.9800	9.2000	9.9700	+7.320%	10,846,882	-49.549%
2025-08-12	8.8400	9.3400	8.6400	9.2900	+5.568%	6,289,688	-45.856%
2025-08-11	9.2000	9.2000	8.7900	8.8000	-4.452%	4,568,416	-42.841%
2025-08-08	9.1500	9.3400	8.8900	9.2100	+0.218%	4,998,774	-45.385%
2025-08-07	8.8200	9.3300	8.7500	9.1900	+5.876%	7,876,784	-45.267%
2025-08-06	8.7700	8.8800	8.6200	8.6800	0.000%	4,709,738	-42.051%
2025-08-05	8.6700	8.7100	8.5000	8.6800	-0.115%	4,648,558	-42.051%
2025-08-04	8.7800	8.8800	8.6400	8.6900	+0.462%	5,514,521	-42.117%
2025-08-01	8.8100	8.8100	8.4000	8.6500	-5.568%	7,958,046	-41.850%
2025-07-31	9.9200	9.9700	9.0400	9.1600	-2.032%	16,869,935	-45.087%
2025-07-30	9.7300	9.7300	9.1500	9.3500	-5.936%	7,576,580	-46.203%
2025-07-29	10.2300	10.2800	9.8000	9.9400	-3.076%	10,895,767	-49.396%
2025-07-28	10.8900	11.5000	10.1300	10.2555	-0.817%	16,696,486	-50.953%
2025-07-25	10.1900	10.5400	10.0400	10.3400	+0.291%	8,697,298	-51.354%
2025-07-24	9.9700	10.4200	9.9600	10.3100	+3.203%	12,080,531	-51.212%
2025-07-23	9.6400	10.1100	9.6100	9.9900	+5.491%	2,581,662	-49.650%
2025-07-22	9.3000	9.6000	9.0600	9.4700	+2.711%	7,191,741	-46.885%
2025-07-21	9.7100	10.0000	9.1800	9.2200	+1.207%	10,143,481	-45.445%
2025-07-18	9.2100	9.3500	9.0400	9.1100	-1.726%	5,674,594	-44.786%
2025-07-17	8.9000	9.2800	8.8600	9.2700	+5.701%	9,679,436	-45.739%
2025-07-16	8.4600	8.7800	8.1300	8.7700	+2.214%	7,145,649	-42.645%
2025-07-15	8.8000	8.8700	8.4000	8.5800	-0.464%	5,441,148	-41.375%
2025-07-14	8.5500	8.7000	8.4700	8.6200	+0.937%	3,562,398	-41.647%
2025-07-11	8.7400	8.8600	8.5400	8.5400	-3.503%	3,789,280	-41.101%
2025-07-10	8.6600	8.9700	8.3200	8.8500	+3.267%	7,495,870	-43.164%
2025-07-09	8.6400	8.7600	8.3500	8.5700	-0.117%	9,256,046	-41.307%
2025-07-08	8.0700	8.6200	8.0700	8.5800	+7.250%	8,779,129	-41.375%
2025-07-07	7.9800	8.3500	7.9100	8.0000	-1.354%	4,874,741	-37.125%
2025-07-03	8.0200	8.2300	7.9100	8.1098	+1.246%	3,364,946	-37.976%
2025-07-02	7.7600	8.0600	7.7200	8.0100	+4.843%	6,514,366	-37.203%
2025-07-01	7.7100	7.7700	7.5100	7.6400	-2.922%	4,798,303	-34.162%
2025-06-30	8.0200	8.0200	7.8100	7.8700	-2.114%	4,437,825	-36.086%
2025-06-27	8.3600	8.3600	7.8700	8.0400	-2.663%	6,962,244	-37.438%
2025-06-26	7.8600	8.3900	7.7400	8.2600	+4.956%	9,715,003	-39.104%
2025-06-25	8.2100	8.4000	7.7300	7.8700	-2.478%	9,419,879	-36.086%
2025-06-24	7.6800	8.3200	7.5300	8.0700	+7.888%	12,892,112	-37.670%
2025-06-23	7.4700	7.8200	7.2400	7.4800	-0.267%	9,350,793	-32.754%
2025-06-20	7.6800	7.7200	7.3700	7.5000	-2.089%	6,720,003	-32.933%
2025-06-18	7.6400	7.8200	7.4900	7.6600	-0.777%	6,688,437	-34.334%
2025-06-17	7.9500	7.9700	7.6600	7.7200	-5.392%	8,165,319	-34.845%
2025-06-16	8.1800	8.2400	7.9800	8.1600	+4.082%	8,019,069	-38.358%
2025-06-13	8.1600	8.2400	7.8200	7.8400	-8.089%	10,895,154	-35.842%
2025-06-12	8.7100	8.7100	8.3700	8.5300	-2.958%	7,997,677	-41.032%
2025-06-11	9.1400	9.3000	8.7500	8.7900	-1.347%	8,714,715	-42.776%
2025-06-10	9.2100	9.2500	8.7800	8.9100	-2.516%	7,403,825	-43.547%
2025-06-09	8.9800	9.3000	8.8400	9.1400	+3.628%	8,983,816	-44.967%
2025-06-06	8.8000	9.1900	8.7300	8.8200	+0.800%	9,973,617	-42.971%
2025-06-05	9.2000	9.2300	8.6200	8.7500	-4.476%	16,723,047	-42.514%
2025-06-04	9.7000	10.4500	8.9800	9.1600	-4.583%	19,148,995	-45.087%
2025-06-03	10.0600	10.0900	9.3700	9.6000	-2.041%	12,133,241	-47.604%
2025-06-02	9.6400	9.8800	9.4600	9.8000	-1.010%	10,050,548	-48.673%
2025-05-30	9.8800	10.6300	9.5400	9.9000	-2.463%	19,918,914	-49.192%
2025-05-29	11.2600	11.8300	10.1000	10.1500	-3.609%	31,872,804	-50.443%
2025-05-28	11.2000	11.8700	10.3500	10.5300	-2.228%	28,731,779	-52.232%
2025-05-27	9.7200	11.2000	9.7200	10.7700	+18.352%	41,148,103	-53.296%
2025-05-23	9.7600	9.8600	7.3800	9.1000	-9.633%	17,116,742	-44.725%
2025-05-22	10.1500	319.4200	9.2500	10.0700	-1.852%	25,051,950	-50.050%
2025-05-21	8.6400	11.0000	8.6400	10.2600	+21.133%	71,120,601	-50.975%
2025-05-20	8.8400	8.9800	8.1500	8.4700	-1.051%	23,109,643	-40.614%
2025-05-19	8.2800	8.6500	8.1400	8.5600	-2.003%	9,161,431	-41.238%
2025-05-16	8.9800	8.9900	8.5900	8.7350	-0.171%	14,499,255	-42.416%
2025-05-15	8.5100	8.8000	8.5100	8.7500	-7.405%	16,679,531	-42.514%
2025-05-14	9.4400	9.6100	9.3500	9.4498	-1.308%	27,096,501	-46.771%
2025-05-13	9.9600	9.9600	9.4800	9.5750	-6.127%	24,569,672	-47.467%
2025-05-12	8.5100	10.4900	8.2500	10.2000	+27.341%	47,409,764	-50.686%
2025-05-09	8.2800	9.1000	7.9100	8.0100	-3.027%	23,231,610	-37.203%
2025-05-08	8.5500	8.5500	7.8800	8.2600	-0.542%	23,953,621	-39.104%
2025-05-07	8.9300	9.1500	8.2100	8.3050	-8.131%	34,899,719	-39.434%
2025-05-06	7.6700	9.0600	6.9600	9.0400	+31.971%	48,930,257	-44.358%
2025-05-05	7.2100	7.2100	6.8200	6.8500	-6.548%	7,387,358	-26.569%
2025-05-02	6.7200	7.4600	6.7000	7.3300	+11.568%	14,201,895	-31.378%
2025-05-01	6.5000	6.8400	6.3400	6.5700	+1.389%	4,316,711	-23.440%
2025-04-30	6.6000	6.6000	6.2900	6.4800	-3.284%	4,948,176	-22.377%
2025-04-29	6.7200	7.1300	6.5200	6.7000	+0.752%	7,025,996	-24.925%
2025-04-28	7.0100	7.0100	6.0300	6.6500	-5.405%	13,307,272	-24.361%
2025-04-25	7.2300	7.3800	6.9300	7.0300	-0.706%	9,299,145	-28.450%
2025-04-24	7.6500	7.6500	6.9100	7.0800	-3.804%	11,011,891	-28.955%
2025-04-23	8.8900	8.9200	7.2800	7.3600	-16.268%	9,379,661	-31.658%
2025-04-22	8.5300	9.1000	8.4600	8.7900	+4.024%	1,066,804	-42.776%
2025-04-21	8.0900	8.9500	7.6100	8.4500	+2.798%	2,273,756	-40.473%
2025-04-17	8.7800	8.7800	8.2000	8.2200	-4.971%	913,334	-38.808%
2025-04-16	8.9800	9.1400	8.5400	8.6500	-8.174%	1,227,617	-41.850%
2025-04-15	10.0200	10.1500	9.3200	9.4200	-6.175%	759,781	-46.603%
2025-04-14	10.2000	10.5600	9.8100	10.0400	+0.601%	1,003,825	-49.900%

document.getElementById("V0BRQr").onerror = function(){this.style.display='none';}; .dark-mode .YytlqS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YytlqS{ color: #333333; background-color: white; border: 2px solid #333333; }WRDWeRide Inc.stock NASDAQ ADR

WRD
WeRide Inc.
stock NASDAQ ADR