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

Weidai Ltd ADR (NY: WEI )

N/A 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 (%)
Jun 30, 2020 1.350 1.350 1.280 1.300 16,763 +0.00(+0.00%)
Jun 29, 2020 1.300 1.350 1.290 1.300 24,979 +0.01(+0.39%)
Jun 26, 2020 1.380 1.380 1.260 1.295 27,900 -0.02(-1.15%)
Jun 25, 2020 1.350 1.360 1.300 1.310 28,394 +0.01(+0.77%)
Jun 24, 2020 1.480 1.480 1.268 1.300 51,653 -0.14(-9.72%)
Jun 23, 2020 1.520 1.520 1.400 1.440 47,338 -0.03(-2.04%)
Jun 22, 2020 1.500 1.512 1.440 1.470 39,242 +0.03(+2.08%)
Jun 19, 2020 1.580 1.650 1.400 1.440 81,100 -0.14(-8.86%)
Jun 18, 2020 1.770 1.770 1.580 1.580 65,980 -0.13(-7.60%)
Jun 17, 2020 1.770 1.843 1.680 1.710 66,142 -0.08(-4.47%)
Jun 16, 2020 1.920 1.950 1.750 1.790 58,896 -0.04(-2.19%)
Jun 15, 2020 1.850 1.860 1.750 1.830 118,119 +0.05(+2.81%)
Jun 12, 2020 1.750 1.860 1.720 1.780 57,200 +0.03(+1.71%)
Jun 11, 2020 1.920 1.920 1.640 1.750 137,300 -0.25(-12.50%)
Jun 10, 2020 1.880 2.750 1.840 2.000 581,301 +0.19(+10.50%)
Jun 09, 2020 1.750 1.830 1.710 1.810 80,204 +0.11(+6.47%)
Jun 08, 2020 1.720 1.750 1.650 1.700 45,468 +0.06(+3.45%)
Jun 05, 2020 1.720 1.750 1.643 1.643 30,500 +0.01(+0.51%)
Jun 04, 2020 1.650 1.690 1.550 1.635 13,146 +0.01(+0.93%)
Jun 03, 2020 1.710 1.710 1.600 1.620 15,168 -0.02(-1.52%)
Jun 02, 2020 1.680 1.680 1.564 1.645 11,293 +0.02(+1.23%)
Jun 01, 2020 1.580 1.650 1.560 1.625 16,818 +0.04(+2.27%)
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%)
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.