WeRide Inc. American Depositary Shares (WRD) Historical Stock Data
8.63 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WRD is down -0.80% a day on average. There have been 15 days where WeRide Inc. American Depositary Shares closed green and 15 days where WRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 8.91 | 8.63 | ↓$0.27 (-3.09%) | 8.55 | 8.91 | 3.12M |
| 2025-12-11 | 9.05 | 8.92 | ↓$0.13 (-1.44%) | 8.69 | 9.15 | 3.79M |
| 2025-12-10 | 8.93 | 8.97 | ↑$0.04 (0.50%) | 8.79 | 9.01 | 3.14M |
| 2025-12-09 | 9.08 | 8.91 | ↓$0.17 (-1.87%) | 8.64 | 9.08 | 6.54M |
| 2025-12-08 | 9.32 | 9.24 | ↓$0.08 (-0.86%) | 9.12 | 9.35 | 4.73M |
| 2025-12-05 | 9.42 | 9.51 | ↑$0.09 (0.96%) | 9.29 | 9.56 | 4.89M |
| 2025-12-04 | 9.25 | 9.36 | ↑$0.11 (1.19%) | 8.96 | 9.38 | 3.97M |
| 2025-12-03 | 8.90 | 9.12 | ↑$0.22 (2.47%) | 8.90 | 9.15 | 4.99M |
| 2025-12-02 | 8.60 | 8.67 | ↑$0.07 (0.81%) | 8.56 | 8.82 | 4.48M |
| 2025-12-01 | 8.30 | 8.50 | ↑$0.20 (2.41%) | 8.12 | 8.86 | 5.99M |
| 2025-11-28 | 8.04 | 8.24 | ↑$0.20 (2.49%) | 8.03 | 8.35 | 2.78M |
| 2025-11-26 | 8.02 | 8.04 | ↑$0.02 (0.31%) | 7.88 | 8.20 | 4.14M |
| 2025-11-25 | 8.22 | 7.92 | ↓$0.30 (-3.65%) | 7.82 | 8.27 | 6.20M |
| 2025-11-24 | 7.70 | 8.26 | ↑$0.56 (7.27%) | 7.54 | 8.43 | 9.82M |
| 2025-11-21 | 7.05 | 7.20 | ↑$0.15 (2.13%) | 6.87 | 7.37 | 6.21M |
| 2025-11-20 | 7.44 | 7.07 | ↓$0.37 (-4.97%) | 7.07 | 7.89 | 6.70M |
| 2025-11-19 | 7.05 | 7.15 | ↑$0.10 (1.42%) | 7.00 | 7.38 | 4.60M |
| 2025-11-18 | 6.87 | 7.12 | ↑$0.25 (3.64%) | 6.82 | 7.27 | 4.05M |
| 2025-11-17 | 7.20 | 7.12 | ↓$0.08 (-1.11%) | 6.98 | 7.39 | 5.19M |
| 2025-11-14 | 7.03 | 7.03 | ↑$0.00 (0.00%) | 6.93 | 7.35 | 7.71M |
| 2025-11-13 | 7.80 | 7.27 | ↓$0.53 (-6.79%) | 7.26 | 7.89 | 6.29M |
| 2025-11-12 | 8.12 | 7.93 | ↓$0.19 (-2.34%) | 7.77 | 8.19 | 3.86M |
| 2025-11-11 | 8.00 | 8.11 | ↑$0.11 (1.38%) | 7.95 | 8.17 | 3.94M |
| 2025-11-10 | 8.33 | 8.17 | ↓$0.16 (-1.92%) | 7.80 | 8.35 | 9.49M |
| 2025-11-07 | 8.10 | 7.99 | ↓$0.11 (-1.30%) | 7.44 | 8.17 | 12.60M |
| 2025-11-06 | 9.07 | 8.56 | ↓$0.50 (-5.57%) | 8.23 | 9.07 | 10.94M |
| 2025-11-05 | 9.61 | 8.91 | ↓$0.70 (-7.28%) | 8.90 | 9.61 | 11.57M |
| 2025-11-04 | 10.32 | 9.41 | ↓$0.92 (-8.87%) | 9.36 | 10.40 | 11.35M |
| 2025-11-03 | 10.74 | 10.90 | ↑$0.16 (1.49%) | 10.50 | 11.15 | 7.30M |
| 2025-10-31 | 10.81 | 10.67 | ↓$0.14 (-1.30%) | 10.16 | 10.81 | 6.58M |
Create an account or log in to view more rows.
$WRD not worrying
$WRD holding unfortunately lol
$WRD This may be your last opportunity to buy on the cheap??
$WRD now is the time to slap that ask!!!
$WRD the future is so bright .. I gotta wear shades..
$WRD Overpower the algos!
$WRD super bullish
$WRD time to run
$WRD oversold! Buy the dip
$WRD has just been halted from trading due to volatility.