Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Weidai Ltd ADR (NY: WEI )

0.9600 UNCHANGED
Last Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.8000 0.8400 0.7602 0.7634 70,019 -0.04(-4.60%)
Nov 29, 2021 0.8148 0.8899 0.8002 0.8002 51,553 -0.02(-2.41%)
Nov 26, 2021 0.8000 0.8889 0.8000 0.8200 91,922 +0.01(+0.74%)
Nov 24, 2021 0.7800 0.8200 0.7800 0.8140 48,987 -0.01(-0.73%)
Nov 23, 2021 0.8500 0.8500 0.7800 0.8200 74,460 -0.01(-1.23%)
Nov 22, 2021 0.8500 0.8500 0.8110 0.8302 115,003 -0.01(-1.13%)
Nov 19, 2021 0.8500 0.8601 0.7900 0.8397 48,958 +0.03(+3.67%)
Nov 18, 2021 0.8600 0.8200 0.8000 0.8100 343,980 -0.06(-6.90%)
Nov 17, 2021 0.8600 0.8900 0.8600 0.8700 101,433 -0.01(-0.64%)
Nov 16, 2021 0.8500 0.8900 0.8500 0.8756 103,458 +0.01(+0.64%)
Nov 15, 2021 0.9080 0.9099 0.8275 0.8700 122,160 -0.02(-2.25%)
Nov 12, 2021 0.9200 0.9301 0.8556 0.8900 121,709 -0.03(-2.83%)
Nov 11, 2021 0.9200 0.9400 0.9001 0.9159 71,786 +0.02(+1.80%)
Nov 10, 2021 0.9500 0.8900 0.8997 142,468 -0.05(-4.79%)
Nov 09, 2021 0.9900 0.9900 0.9351 0.9450 103,111 -0.03(-2.58%)
Nov 08, 2021 0.9300 0.9799 0.9300 0.9700 149,410 +0.01(+1.06%)
Nov 05, 2021 0.9162 0.9950 0.9021 0.9598 389,490 +0.02(+2.14%)
Nov 04, 2021 0.9200 0.9400 0.8900 0.9397 180,569 +0.01(+0.70%)
Nov 03, 2021 0.9200 0.9549 0.9200 0.9332 144,397 -0.00(-0.14%)
Nov 02, 2021 0.9600 0.9800 0.9123 0.9345 315,000 +0.01(+0.97%)
Nov 01, 2021 0.9100 0.8901 0.8901 0.9255 201,376 +0.04(+3.98%)
Oct 29, 2021 0.9500 0.9900 0.8500 0.8901 562,172 -0.10(-10.09%)
Oct 28, 2021 0.9500 1.000 0.9500 0.9900 184,417 -0.03(-2.94%)
Oct 27, 2021 0.9500 1.100 0.9132 1.020 1,317,312 +0.06(+6.25%)
Oct 26, 2021 1.000 0.9201 0.9600 538,692 -0.04(-4.00%)
Oct 25, 2021 0.8400 1.040 0.8410 1.000 966,093 +0.10(+10.90%)
Oct 22, 2021 0.8600 0.9200 0.8450 0.9017 892,507 -0.04(-4.48%)
Oct 21, 2021 0.9110 1.140 0.9000 0.9440 5,383,975 +0.04(+4.89%)
Oct 20, 2021 0.7500 0.9458 0.7500 0.9000 1,406,132 +0.12(+14.93%)
Oct 19, 2021 0.7700 0.7900 0.7523 0.7831 141,549 +0.02(+2.23%)
Oct 18, 2021 0.7885 0.7885 0.7511 0.7660 93,195 -0.02(-2.05%)
Oct 15, 2021 0.8000 0.8000 0.8000 0.7820 102,728 -0.01(-1.66%)
Oct 14, 2021 0.7405 0.8089 0.7405 0.7952 212,081 +0.04(+5.89%)
Oct 13, 2021 0.7400 0.7744 0.7400 0.7510 87,948 -0.01(-1.18%)
Oct 12, 2021 0.7500 0.7600 0.7300 0.7600 42,761 -0.00(-0.04%)
Oct 11, 2021 0.7400 0.7700 0.7273 0.7603 167,390 +0.01(+1.97%)
Oct 08, 2021 0.7600 0.7600 0.7201 0.7456 126,360 +0.00(+0.07%)
Oct 07, 2021 0.7400 0.7588 0.7294 0.7451 87,265 +0.01(+0.84%)
Oct 06, 2021 0.7300 0.7397 0.7271 0.7389 80,438 +0.00(+0.29%)
Oct 05, 2021 0.7400 0.7450 0.7300 0.7368 80,307 -0.01(-1.80%)
Oct 04, 2021 0.7600 0.7697 0.7400 0.7503 127,536 -0.02(-3.11%)
Oct 01, 2021 0.7800 0.7800 0.7600 0.7744 54,578 +0.00(+0.61%)
Sep 30, 2021 0.7500 0.7697 0.7500 0.7697 147,160 +0.01(+1.96%)
Sep 29, 2021 0.7663 0.7700 0.7500 0.7549 165,965 -0.03(-3.22%)
Sep 28, 2021 0.7610 0.7800 0.7610 0.7800 115,184 -0.01(-1.25%)
Sep 27, 2021 0.7900 0.7900 0.7606 0.7899 204,507 -0.01(-1.26%)
Sep 24, 2021 0.8400 0.8400 0.7968 0.8000 145,239 -0.04(-4.75%)
Sep 23, 2021 0.8300 0.8500 0.8120 0.8399 306,787 +0.03(+3.69%)
Sep 22, 2021 0.8100 0.8400 0.7821 0.8100 418,421 +0.00(+0.02%)
Sep 21, 2021 0.7900 0.8299 0.7900 0.8098 88,108 +0.01(+1.87%)
Sep 20, 2021 0.8290 0.8297 0.7800 0.7949 156,839 -0.05(-5.37%)
Sep 17, 2021 0.8493 0.8493 0.8227 0.8400 47,398 +0.01(+0.60%)
Sep 16, 2021 0.8700 0.8700 0.8300 0.8350 127,039 -0.02(-2.88%)
Sep 15, 2021 0.8560 0.8799 0.8420 0.8598 123,084 -0.02(-1.79%)
Sep 14, 2021 0.8913 0.9000 0.8531 0.8755 202,396 -0.02(-2.71%)
Sep 13, 2021 0.9100 0.9100 0.8582 0.8999 271,827 -0.00(-0.01%)
Sep 10, 2021 0.8800 0.9200 0.8610 0.9000 291,052 +0.04(+4.29%)
Sep 09, 2021 0.8533 0.8700 0.8400 0.8630 79,906 +0.01(+1.14%)
Sep 08, 2021 0.8646 0.8646 0.8400 0.8533 112,370 -0.02(-1.93%)
Sep 07, 2021 0.8700 0.8800 0.8558 0.8701 72,520 -0.00(-0.56%)
Sep 03, 2021 0.9300 0.9300 0.8750 0.8750 107,216 -0.02(-1.69%)
Sep 02, 2021 0.9300 0.9300 0.8800 0.8900 152,950 -0.01(-1.11%)
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.