5 DAY PERFORMANCE
-7.81%
1 MONTH PERFORMANCE
-53.38%
3 MONTH PERFORMANCE
-55.82%
6 MONTH PERFORMANCE
-55.30%
YEAR-TO-DATE PERFORMANCE
-54.23%
WeRide Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $6.67 | $6.49 (-2.7%) | $6.67 | $6.28 | 4.79 M | $556.26 M |
| 04/29/2025 | $6.70 | $6.70 (0%) | $7.14 | $6.46 | 7.07 M | $574.26 M |
| 04/28/2025 | $7.01 | $6.65 (-5.14%) | $7.01 | $6.03 | 13.36 M | $569.98 M |
| 04/25/2025 | $7.26 | $7.04 (-3.03%) | $7.38 | $6.92 | 9.33 M | $603.41 M |
| 04/24/2025 | $7.78 | $7.09 (-8.87%) | $7.85 | $6.90 | 11.19 M | $235.48 M |
| 04/23/2025 | $9.04 | $7.30 (-19.25%) | $9.07 | $7.28 | 9.50 M | $242.45 M |
| 04/22/2025 | $8.45 | $8.79 (4.02%) | $9.13 | $8.43 | 1.08 M | $291.94 M |
| 04/21/2025 | $8.10 | $8.44 (4.2%) | $8.98 | $7.59 | 2.29 M | $280.32 M |
| 04/17/2025 | $8.90 | $8.23 (-7.53%) | $8.90 | $8.19 | 924,200 | $273.34 M |
| 04/16/2025 | $9.15 | $8.63 (-5.68%) | $9.20 | $8.53 | 1.24 M | $286.63 M |
| 04/15/2025 | $10.03 | $9.46 (-5.68%) | $10.20 | $9.30 | 766,900 | $314.19 M |
| 04/14/2025 | $10.45 | $10.03 (-4.02%) | $10.56 | $9.71 | 1.00 M | $333.13 M |
| 04/11/2025 | $9.90 | $9.95 (0.51%) | $10.14 | $9.57 | 891,700 | $330.47 M |
| 04/10/2025 | $10.20 | $9.81 (-3.82%) | $10.57 | $9.67 | 1.07 M | $325.82 M |
| 04/09/2025 | $8.81 | $10.77 (22.25%) | $11.49 | $8.60 | 4.58 M | $357.70 M |
| 04/08/2025 | $10.71 | $8.84 (-17.46%) | $10.71 | $8.61 | 1.72 M | $293.60 M |
| 04/07/2025 | $10.35 | $10.17 (-1.74%) | $11.20 | $9.40 | 1.48 M | $337.78 M |
| 04/04/2025 | $12.50 | $11.23 (-10.16%) | $12.60 | $10.58 | 1.57 M | $372.98 M |
| 04/03/2025 | $12.90 | $12.88 (-0.16%) | $13.40 | $12.86 | 978,200 | $427.78 M |
| 04/02/2025 | $13.45 | $13.71 (1.93%) | $14.26 | $13.36 | 807,600 | $455.35 M |
| 04/01/2025 | $13.45 | $13.92 (3.49%) | $14.17 | $12.75 | 1.68 M | $462.32 M |
| 03/31/2025 | $13.98 | $13.57 (-2.93%) | $14.04 | $13.38 | 1.00 M | $450.70 M |
| 03/28/2025 | $15.59 | $14.52 (-6.86%) | $15.60 | $14.23 | 920,500 | $482.25 M |
| 03/27/2025 | $14.81 | $15.36 (3.71%) | $15.64 | $14.20 | 1.47 M | $510.15 M |
| 03/26/2025 | $16.09 | $14.95 (-7.09%) | $16.25 | $14.89 | 1.12 M | $496.53 M |
| 03/25/2025 | $16.46 | $16.11 (-2.13%) | $16.60 | $15.85 | 714,800 | $535.06 M |
| 03/24/2025 | $16.30 | $16.51 (1.29%) | $16.86 | $15.91 | 1.82 M | $548.35 M |
| 03/21/2025 | $15.60 | $15.88 (1.79%) | $15.98 | $15.40 | 682,900 | $527.42 M |
| 03/20/2025 | $16.41 | $15.96 (-2.74%) | $16.57 | $15.71 | 888,100 | $530.08 M |
| 03/19/2025 | $16.90 | $16.80 (-0.59%) | $17.20 | $16.61 | 970,800 | $557.98 M |
| 03/18/2025 | $17.70 | $16.78 (-5.2%) | $17.77 | $16.66 | 1.29 M | $557.31 M |
| 03/17/2025 | $18.68 | $18.01 (-3.59%) | $20.50 | $18.00 | 3.83 M | $598.17 M |
| 03/14/2025 | $16.38 | $18.40 (12.33%) | $19.25 | $15.55 | 7.91 M | $611.12 M |
| 03/13/2025 | $16.45 | $16.27 (-1.09%) | $16.75 | $15.77 | 1.59 M | $540.38 M |
| 03/12/2025 | $16.50 | $16.58 (0.48%) | $17.40 | $16.36 | 2.37 M | $550.67 M |
| 03/11/2025 | $15.76 | $16.31 (3.49%) | $17.04 | $15.67 | 2.83 M | $541.70 M |
| 03/10/2025 | $15.99 | $16.01 (0.13%) | $16.48 | $15.36 | 1.64 M | $531.74 M |
| 03/07/2025 | $16.50 | $16.39 (-0.67%) | $16.64 | $15.60 | 2.53 M | $544.36 M |
| 03/06/2025 | $17.15 | $15.95 (-7%) | $17.21 | $15.85 | 2.56 M | $529.75 M |
| 03/05/2025 | $18.00 | $17.80 (-1.11%) | $18.87 | $17.12 | 4.56 M | $591.19 M |
| 03/04/2025 | $16.75 | $16.88 (0.78%) | $17.92 | $16.04 | 2.53 M | $560.64 M |
| 03/03/2025 | $20.37 | $17.60 (-13.6%) | $20.50 | $16.97 | 2.35 M | $584.55 M |
| 02/28/2025 | $18.99 | $19.95 (5.06%) | $20.49 | $18.78 | 1.97 M | $662.60 M |
| 02/27/2025 | $24.15 | $19.83 (-17.89%) | $24.25 | $19.51 | 2.64 M | $658.61 M |
| 02/26/2025 | $22.59 | $23.34 (3.32%) | $24.55 | $22.05 | 2.82 M | $775.19 M |
| 02/25/2025 | $23.52 | $22.33 (-5.06%) | $23.52 | $20.62 | 3.40 M | $741.65 M |
| 02/24/2025 | $28.16 | $24.05 (-14.6%) | $28.17 | $23.88 | 7.11 M | $798.77 M |
| 02/21/2025 | $29.60 | $24.42 (-17.5%) | $30.05 | $23.20 | 5.18 M | $811.06 M |
| 02/20/2025 | $33.01 | $27.59 (-16.42%) | $33.10 | $27.51 | 3.84 M | $916.35 M |
| 02/19/2025 | $38.70 | $34.01 (-12.12%) | $38.99 | $33.00 | 4.64 M | $1.13 B |
| 02/18/2025 | $42.52 | $40.40 (-4.99%) | $44.00 | $38.70 | 10.53 M | $1.34 B |
| 02/14/2025 | $35.73 | $31.50 (-11.84%) | $42.24 | $27.53 | 21.08 M | $1.05 B |
| 02/13/2025 | $16.70 | $17.17 (2.81%) | $17.38 | $16.18 | 105,900 | $570.27 M |
| 02/12/2025 | $16.05 | $16.56 (3.18%) | $16.80 | $15.60 | 99,579 | $550.01 M |
| 02/11/2025 | $15.80 | $15.90 (0.63%) | $16.35 | $15.51 | 47,976 | $528.09 M |
| 02/10/2025 | $16.25 | $15.99 (-1.6%) | $16.90 | $15.16 | 99,944 | $531.08 M |
| 02/07/2025 | $16.63 | $15.94 (-4.15%) | $16.65 | $15.57 | 102,000 | $529.42 M |
| 02/06/2025 | $14.75 | $15.93 (8%) | $16.02 | $14.56 | 142,703 | $529.08 M |
| 02/05/2025 | $14.50 | $13.80 (-4.83%) | $14.58 | $13.80 | 43,725 | $458.34 M |
| 02/04/2025 | $14.65 | $14.58 (-0.44%) | $14.80 | $14.23 | 25,625 | $484.25 M |
| 02/03/2025 | $14.25 | $14.32 (0.49%) | $14.99 | $13.85 | 52,648 | $475.61 M |
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.
