5 DAY PERFORMANCE
-2.88%
1 MONTH PERFORMANCE
-17.50%
3 MONTH PERFORMANCE
+2.40%
YEAR-TO-DATE PERFORMANCE
+2.40%
WeRide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $15.48 | $14.52 (-6.2%) | $15.59 | $14.23 | 849,834 | $1.24 B |
| 03/27/2025 | $14.81 | $15.36 (3.71%) | $15.64 | $14.20 | 1.47 M | $1.32 B |
| 03/26/2025 | $16.09 | $14.95 (-7.09%) | $16.25 | $14.89 | 1.12 M | $1.28 B |
| 03/25/2025 | $16.46 | $16.11 (-2.13%) | $16.60 | $15.85 | 714,800 | $1.38 B |
| 03/24/2025 | $16.30 | $16.51 (1.29%) | $16.86 | $15.91 | 1.82 M | $1.42 B |
| 03/21/2025 | $15.60 | $15.88 (1.79%) | $15.98 | $15.40 | 682,900 | $1.36 B |
| 03/20/2025 | $16.41 | $15.96 (-2.74%) | $16.57 | $15.71 | 888,100 | $1.36 B |
| 03/19/2025 | $16.90 | $16.80 (-0.59%) | $17.20 | $16.61 | 970,800 | $1.43 B |
| 03/18/2025 | $17.70 | $16.78 (-5.2%) | $17.77 | $16.66 | 1.29 M | $1.43 B |
| 03/17/2025 | $18.68 | $18.01 (-3.59%) | $20.50 | $18.00 | 3.83 M | $1.54 B |
| 03/14/2025 | $16.38 | $18.40 (12.33%) | $19.25 | $15.55 | 7.91 M | $1.57 B |
| 03/13/2025 | $16.45 | $16.27 (-1.09%) | $16.75 | $15.77 | 1.59 M | $1.39 B |
| 03/12/2025 | $16.50 | $16.58 (0.48%) | $17.40 | $16.36 | 2.37 M | $1.42 B |
| 03/11/2025 | $15.76 | $16.31 (3.49%) | $17.04 | $15.67 | 2.83 M | $1.39 B |
| 03/10/2025 | $15.99 | $16.01 (0.13%) | $16.48 | $15.36 | 1.64 M | $1.37 B |
| 03/07/2025 | $16.50 | $16.39 (-0.67%) | $16.64 | $15.60 | 2.53 M | $1.40 B |
| 03/06/2025 | $17.15 | $15.95 (-7%) | $17.21 | $15.85 | 2.56 M | $1.36 B |
| 03/05/2025 | $18.00 | $17.80 (-1.11%) | $18.87 | $17.12 | 4.56 M | $1.52 B |
| 03/04/2025 | $16.75 | $16.88 (0.78%) | $17.92 | $16.04 | 2.53 M | $1.44 B |
| 03/03/2025 | $20.37 | $17.60 (-13.6%) | $20.50 | $16.97 | 2.35 M | $1.50 B |
| 02/28/2025 | $18.99 | $19.95 (5.06%) | $20.49 | $18.78 | 1.97 M | $1.70 B |
| 02/27/2025 | $24.15 | $19.83 (-17.89%) | $24.25 | $19.51 | 2.64 M | $1.69 B |
| 02/26/2025 | $22.59 | $23.34 (3.32%) | $24.55 | $22.05 | 2.82 M | $1.99 B |
| 02/25/2025 | $23.52 | $22.33 (-5.06%) | $23.52 | $20.62 | 3.40 M | $1.91 B |
| 02/24/2025 | $28.16 | $24.05 (-14.6%) | $28.17 | $23.88 | 7.11 M | $2.05 B |
| 02/21/2025 | $29.60 | $24.42 (-17.5%) | $30.05 | $23.20 | 5.18 M | $2.09 B |
| 02/20/2025 | $33.01 | $27.59 (-16.42%) | $33.10 | $27.51 | 3.84 M | $7.07 B |
| 02/19/2025 | $38.70 | $34.01 (-12.12%) | $38.99 | $33.00 | 4.64 M | $8.71 B |
| 02/18/2025 | $42.52 | $40.40 (-4.99%) | $44.00 | $38.70 | 10.53 M | $10.35 B |
| 02/14/2025 | $35.73 | $31.50 (-11.84%) | $42.24 | $27.53 | 21.08 M | $8.07 B |
| 02/13/2025 | $16.70 | $17.17 (2.81%) | $17.38 | $16.18 | 105,900 | $4.40 B |
| 02/12/2025 | $16.05 | $16.56 (3.18%) | $16.80 | $15.60 | 99,579 | $4.24 B |
| 02/11/2025 | $15.80 | $15.90 (0.63%) | $16.35 | $15.51 | 47,976 | $4.07 B |
| 02/10/2025 | $16.25 | $15.99 (-1.6%) | $16.90 | $15.16 | 99,944 | $4.10 B |
| 02/07/2025 | $16.63 | $15.94 (-4.15%) | $16.65 | $15.57 | 102,000 | $4.08 B |
| 02/06/2025 | $14.75 | $15.93 (8%) | $16.02 | $14.56 | 142,703 | $4.08 B |
| 02/05/2025 | $14.50 | $13.80 (-4.83%) | $14.58 | $13.80 | 43,725 | $3.54 B |
| 02/04/2025 | $14.65 | $14.58 (-0.44%) | $14.80 | $14.23 | 25,625 | $3.74 B |
| 02/03/2025 | $14.25 | $14.32 (0.49%) | $14.99 | $13.85 | 52,648 | $3.67 B |
| 01/31/2025 | $15.14 | $14.69 (-2.97%) | $15.23 | $14.65 | 24,430 | $1.25 B |
| 01/30/2025 | $15.38 | $14.95 (-2.8%) | $15.40 | $14.47 | 68,399 | $1.28 B |
| 01/29/2025 | $14.74 | $15.19 (3.05%) | $15.50 | $14.68 | 48,653 | $1.30 B |
| 01/28/2025 | $14.45 | $14.54 (0.62%) | $15.20 | $14.35 | 33,855 | $1.24 B |
| 01/27/2025 | $15.50 | $14.35 (-7.42%) | $16.28 | $14.30 | 90,888 | $1.23 B |
| 01/24/2025 | $15.50 | $15.32 (-1.16%) | $15.50 | $14.64 | 95,570 | $11.78 B |
| 01/23/2025 | $14.00 | $14.50 (3.57%) | $15.50 | $13.51 | 187,662 | $11.15 B |
| 01/22/2025 | $13.33 | $13.91 (4.35%) | $14.23 | $12.81 | 86,454 | $10.69 B |
| 01/21/2025 | $13.25 | $12.82 (-3.25%) | $13.25 | $12.50 | 30,490 | $9.85 B |
| 01/17/2025 | $12.70 | $13.25 (4.33%) | $13.60 | $12.70 | 62,492 | $10.18 B |
| 01/16/2025 | $12.72 | $12.62 (-0.79%) | $12.95 | $12.48 | 19,633 | $9.70 B |
| 01/15/2025 | $12.91 | $12.46 (-3.49%) | $13.00 | $12.40 | 21,557 | $9.58 B |
| 01/14/2025 | $12.31 | $12.30 (-0.08%) | $12.71 | $12.30 | 26,015 | $9.45 B |
| 01/13/2025 | $12.62 | $12.22 (-3.17%) | $13.04 | $12.22 | 98,813 | $9.39 B |
| 01/10/2025 | $13.13 | $12.81 (-2.44%) | $13.40 | $12.55 | 40,299 | $9.85 B |
| 01/08/2025 | $13.72 | $13.05 (-4.88%) | $13.72 | $13.00 | 42,380 | $10.03 B |
| 01/07/2025 | $13.16 | $13.79 (4.79%) | $14.38 | $13.16 | 121,162 | $10.60 B |
| 01/06/2025 | $14.00 | $13.11 (-6.36%) | $14.00 | $12.85 | 118,572 | $10.08 B |
| 01/03/2025 | $14.11 | $13.89 (-1.56%) | $14.32 | $13.33 | 165,872 | $10.68 B |
| 01/02/2025 | $14.18 | $14.19 (0.07%) | $14.43 | $14.00 | 54,609 | $10.91 B |
| 12/31/2024 | $13.93 | $14.18 (1.79%) | $14.66 | $13.77 | 38,955 | $10.90 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
