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 (%)
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%)
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.