2m 2m 2m 2m 2m 2m 2m
WERIDE SP ADS (WRD)
NASDAQ
$5.85+$0.02 (+0.43%)
Price as of Jul 31, 2026 7:52 PM EDT- $1.8BMarket Cap
- -32.72%1-Year Change
- Software - ApplicationIndustry
WERIDE SP ADS (WRD)
$5.85+$0.02 (+0.43%)
- 1 Month0.00%Low Price$5.32High Price$6.18
- 3 Months-24.61%Low Price$5.32High Price$7.96
- 1 Year-32.72%Low Price$5.32High Price$12.38
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.96 | 5.96 | 5.74 | 5.82 | -2.18% | 1,075,451 |
07/30/2026 | 5.78 | 5.96 | 5.70 | 5.95 | +2.94% | 1,190,135 |
07/29/2026 | 5.85 | 5.93 | 5.74 | 5.78 | -0.52% | 1,693,990 |
07/28/2026 | 5.60 | 5.89 | 5.58 | 5.81 | +3.20% | 2,447,615 |
07/27/2026 | 5.37 | 5.64 | 5.37 | 5.63 | +5.83% | 1,826,001 |
07/24/2026 | 5.67 | 5.67 | 5.32 | 5.32 | -6.83% | 1,971,155 |
07/23/2026 | 5.73 | 5.94 | 5.64 | 5.71 | -1.38% | 1,709,375 |
07/22/2026 | 5.86 | 5.98 | 5.75 | 5.79 | -2.20% | 1,411,476 |
07/21/2026 | 5.98 | 6.05 | 5.86 | 5.92 | -0.50% | 1,872,834 |
07/20/2026 | 6.01 | 6.13 | 5.86 | 5.95 | -0.50% | 1,767,935 |
07/17/2026 | 5.81 | 6.07 | 5.64 | 5.98 | -2.76% | 3,022,668 |
07/16/2026 | 6.15 | 6.25 | 6.00 | 6.15 | -0.49% | 2,386,416 |
07/15/2026 | 6.20 | 6.29 | 6.13 | 6.18 | +0.98% | 2,692,268 |
07/14/2026 | 5.89 | 6.20 | 5.87 | 6.12 | +6.62% | 3,953,316 |
07/13/2026 | 5.52 | 5.76 | 5.48 | 5.74 | +3.05% | 1,975,408 |
07/10/2026 | 5.58 | 5.77 | 5.55 | 5.57 | +0.36% | 2,227,137 |
07/09/2026 | 5.33 | 5.59 | 5.30 | 5.55 | +3.16% | 1,864,311 |
07/08/2026 | 5.44 | 5.55 | 5.35 | 5.38 | -0.92% | 1,833,331 |
07/07/2026 | 5.55 | 5.67 | 5.41 | 5.43 | -3.55% | 1,917,025 |
07/06/2026 | 5.54 | 5.71 | 5.51 | 5.63 | +1.99% | 1,313,367 |
07/02/2026 | 5.63 | 5.76 | 5.48 | 5.52 | -3.33% | 1,743,385 |
07/01/2026 | 5.78 | 5.86 | 5.66 | 5.71 | -1.89% | 1,890,355 |
06/30/2026 | 5.62 | 5.96 | 5.59 | 5.82 | +1.93% | 2,611,610 |
06/29/2026 | 5.58 | 5.77 | 5.43 | 5.71 | +3.82% | 3,095,718 |
06/26/2026 | 5.25 | 5.53 | 5.18 | 5.50 | +1.48% | 3,200,664 |
06/25/2026 | 5.59 | 5.61 | 5.27 | 5.42 | -3.21% | 3,909,202 |
06/24/2026 | 5.65 | 5.73 | 5.55 | 5.60 | -2.61% | 2,179,552 |
06/23/2026 | 5.85 | 5.92 | 5.72 | 5.75 | -4.64% | 2,624,750 |
06/22/2026 | 6.23 | 6.32 | 6.03 | 6.03 | -5.04% | 4,283,531 |
06/18/2026 | 6.35 | 6.54 | 6.25 | 6.35 | +0.63% | 2,943,156 |
06/17/2026 | 6.28 | 6.46 | 6.18 | 6.31 | +0.16% | 2,788,404 |
06/16/2026 | 6.50 | 6.68 | 6.28 | 6.30 | -2.78% | 2,523,137 |
06/15/2026 | 6.37 | 6.64 | 6.37 | 6.48 | +5.02% | 2,988,315 |
06/12/2026 | 6.29 | 6.34 | 6.16 | 6.17 | -1.91% | 2,159,172 |
06/11/2026 | 6.13 | 6.33 | 6.04 | 6.29 | +3.11% | 3,215,331 |
06/10/2026 | 6.30 | 6.43 | 6.08 | 6.10 | -5.72% | 3,867,262 |
06/09/2026 | 6.60 | 6.64 | 6.29 | 6.47 | -1.37% | 3,071,703 |
06/08/2026 | 6.70 | 6.78 | 6.55 | 6.56 | -0.61% | 1,945,700 |
06/05/2026 | 7.04 | 7.05 | 6.55 | 6.60 | -8.97% | 4,614,183 |
06/04/2026 | 7.59 | 7.60 | 7.24 | 7.25 | -8.92% | 3,678,814 |
06/03/2026 | 7.59 | 8.00 | 7.46 | 7.96 | +2.71% | 4,589,413 |
06/02/2026 | 7.99 | 8.00 | 7.71 | 7.75 | -0.77% | 2,522,849 |
06/01/2026 | 7.66 | 7.91 | 7.63 | 7.81 | +3.44% | 3,039,753 |
05/29/2026 | 7.57 | 7.69 | 7.46 | 7.55 | +1.75% | 2,406,436 |
05/28/2026 | 7.31 | 7.63 | 7.26 | 7.42 | +1.78% | 2,695,213 |
05/27/2026 | 7.37 | 7.48 | 7.23 | 7.29 | -1.09% | 2,468,533 |
05/26/2026 | 7.53 | 7.61 | 7.31 | 7.37 | +0.41% | 2,389,645 |
05/22/2026 | 7.10 | 7.39 | 7.05 | 7.34 | -0.54% | 2,347,493 |
05/21/2026 | 7.16 | 7.40 | 7.04 | 7.38 | +3.36% | 2,451,243 |
05/20/2026 | 6.75 | 7.23 | 6.65 | 7.14 | +7.37% | 2,960,626 |
05/19/2026 | 6.88 | 6.90 | 6.60 | 6.65 | -5.14% | 4,142,232 |
05/18/2026 | 7.15 | 7.15 | 6.91 | 7.01 | -1.82% | 2,192,411 |
05/15/2026 | 7.43 | 7.46 | 7.14 | 7.14 | -6.05% | 3,290,096 |
05/14/2026 | 7.57 | 7.95 | 7.57 | 7.60 | -0.65% | 2,754,866 |
05/13/2026 | 7.19 | 7.79 | 6.94 | 7.65 | -0.78% | 6,069,114 |
05/13/2026 |
-$0.18 Earnings | |||||
05/12/2026 | 7.70 | 7.77 | 7.54 | 7.71 | -0.64% | 2,825,425 |
05/11/2026 | 7.39 | 7.89 | 7.30 | 7.76 | +3.33% | 3,766,613 |
05/08/2026 | 7.38 | 7.52 | 7.32 | 7.51 | +1.62% | 2,710,903 |
05/07/2026 | 7.72 | 7.72 | 7.36 | 7.39 | -4.15% | 2,921,773 |
05/06/2026 | 7.64 | 7.82 | 7.45 | 7.71 | +1.05% | 2,715,612 |
05/05/2026 | 7.79 | 7.80 | 7.60 | 7.63 | -2.68% | 1,526,742 |
05/04/2026 | 7.69 | 7.96 | 7.69 | 7.84 | +2.62% | 1,744,124 |
05/01/2026 | 7.72 | 7.77 | 7.60 | 7.64 | -1.04% | 1,042,603 |
04/30/2026 | 7.48 | 7.75 | 7.46 | 7.72 | +3.21% | 1,455,195 |
04/29/2026 | 7.65 | 7.70 | 7.43 | 7.48 | -4.35% | 2,288,484 |
04/28/2026 | 7.97 | 7.97 | 7.74 | 7.82 | -4.28% | 1,679,821 |
04/27/2026 | 8.10 | 8.35 | 8.10 | 8.17 | +2.64% | 1,781,476 |
04/24/2026 | 7.78 | 7.98 | 7.66 | 7.96 | +3.78% | 2,010,552 |
04/23/2026 | 7.99 | 8.05 | 7.56 | 7.67 | -4.60% | 2,378,594 |
04/22/2026 | 8.20 | 8.36 | 8.01 | 8.04 | -0.74% | 1,873,599 |
04/21/2026 | 8.26 | 8.41 | 8.04 | 8.10 | -1.34% | 2,017,109 |
04/20/2026 | 8.08 | 8.26 | 8.04 | 8.21 | 0.00% | 2,043,265 |
04/17/2026 | 8.28 | 8.37 | 8.08 | 8.21 | +2.11% | 4,094,291 |
04/16/2026 | 8.16 | 8.24 | 8.00 | 8.04 | -0.74% | 2,000,135 |
04/15/2026 | 7.92 | 8.18 | 7.92 | 8.10 | +2.53% | 2,671,841 |
04/14/2026 | 7.71 | 8.00 | 7.69 | 7.90 | +3.95% | 2,731,709 |
04/13/2026 | 7.51 | 7.62 | 7.32 | 7.60 | +1.33% | 2,156,080 |
04/10/2026 | 7.65 | 7.70 | 7.45 | 7.50 | -1.19% | 2,572,329 |
04/09/2026 | 7.67 | 7.78 | 7.53 | 7.59 | -2.57% | 2,141,135 |
04/08/2026 | 8.07 | 8.13 | 7.73 | 7.79 | +4.28% | 2,938,916 |
04/07/2026 | 7.52 | 7.68 | 7.28 | 7.47 | -2.48% | 2,536,279 |
04/06/2026 | 7.81 | 7.87 | 7.59 | 7.66 | -1.92% | 1,441,935 |
04/02/2026 | 7.61 | 7.89 | 7.61 | 7.81 | -1.01% | 2,183,512 |
04/01/2026 | 8.16 | 8.18 | 7.78 | 7.89 | -2.47% | 3,263,858 |
03/31/2026 | 7.50 | 8.30 | 7.50 | 8.09 | +13.78% | 12,161,886 |
03/30/2026 | 7.41 | 7.47 | 6.93 | 7.11 | +2.23% | 5,732,373 |
03/27/2026 | 7.50 | 7.56 | 6.88 | 6.96 | -8.97% | 5,896,717 |
03/26/2026 | 7.42 | 7.91 | 7.28 | 7.64 | +1.46% | 9,095,827 |
03/25/2026 | 7.59 | 7.73 | 7.12 | 7.53 | -0.40% | 9,378,689 |
03/24/2026 | 6.90 | 7.79 | 6.86 | 7.56 | +9.25% | 11,023,004 |
03/23/2026 | 6.85 | 7.26 | 6.01 | 6.92 | +8.98% | 25,258,344 |
03/23/2026 |
-$0.24 Earnings | |||||
03/20/2026 | 6.18 | 6.44 | 6.09 | 6.35 | +1.93% | 25,141,009 |
03/19/2026 | 6.20 | 6.26 | 6.02 | 6.23 | -0.48% | 4,678,490 |
03/18/2026 | 6.39 | 6.43 | 6.20 | 6.26 | -2.80% | 3,327,902 |
03/17/2026 | 6.55 | 6.61 | 6.40 | 6.44 | -2.13% | 2,506,219 |
03/16/2026 | 6.60 | 6.65 | 6.42 | 6.58 | -1.05% | 4,021,070 |
03/13/2026 | 6.87 | 6.92 | 6.63 | 6.65 | -2.49% | 3,715,196 |
03/12/2026 | 6.72 | 6.83 | 6.65 | 6.82 | 0.00% | 2,500,725 |