WeRide Inc. - American Depositary Shares (WRD)
14.69
-0.26 (-1.74%)
Weride Inc operates in the autonomous driving sector, focusing on the development and deployment of self-driving technology
The company aims to revolutionize transportation by creating innovative mobility solutions that enhance the safety and efficiency of travel. Weride collaborates with various partners, including automotive manufacturers and technology firms, to advance its autonomous vehicle systems. With a commitment to research and development, Weride strives to deliver cutting-edge technologies that provide a seamless and reliable transportation experience for consumers and businesses alike.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 15.14 | 15.22 | 14.65 | 14.69 | 24,430 | 14.69 |
| 1/30/2025 | 15.38 | 15.40 | 14.46 | 14.95 | 68,399 | 14.95 |
| 1/29/2025 | 14.74 | 15.50 | 14.68 | 15.19 | 48,532 | 15.19 |
| 1/28/2025 | 14.45 | 15.20 | 14.35 | 14.54 | 33,853 | 14.54 |
| 1/27/2025 | 15.50 | 16.28 | 14.30 | 14.35 | 90,787 | 14.35 |
| 1/24/2025 | 15.50 | 15.50 | 14.64 | 15.32 | 95,570 | 15.32 |
| 1/23/2025 | 14.00 | 15.50 | 13.51 | 14.50 | 187,045 | 14.50 |
| 1/22/2025 | 13.33 | 14.23 | 12.81 | 13.91 | 86,290 | 13.91 |
| 1/21/2025 | 13.25 | 13.25 | 12.50 | 12.82 | 30,480 | 12.82 |
| 1/17/2025 | 12.70 | 13.60 | 12.70 | 13.25 | 62,492 | 13.25 |
| 1/16/2025 | 12.72 | 12.95 | 12.48 | 12.62 | 19,428 | 12.62 |
| 1/15/2025 | 12.91 | 13.00 | 12.40 | 12.46 | 21,532 | 12.46 |
| 1/14/2025 | 12.31 | 12.71 | 12.30 | 12.30 | 26,000 | 12.30 |
| 1/13/2025 | 12.62 | 13.04 | 12.22 | 12.22 | 98,813 | 12.22 |
| 1/10/2025 | 13.13 | 13.40 | 12.55 | 12.81 | 40,299 | 12.81 |
| 1/08/2025 | 13.72 | 13.72 | 13.00 | 13.05 | 42,380 | 13.05 |
| 1/07/2025 | 13.16 | 14.38 | 13.15 | 13.79 | 121,091 | 13.79 |
| 1/06/2025 | 14.00 | 14.00 | 12.85 | 13.11 | 118,230 | 13.11 |
| 1/03/2025 | 14.11 | 14.32 | 13.33 | 13.89 | 165,872 | 13.89 |
| 1/02/2025 | 14.18 | 14.43 | 14.00 | 14.19 | 54,534 | 14.19 |
| 12/31/2024 | 13.85 | 0.00 | 14.18 | 14.18 | 0 | 14.18 |
| 12/30/2024 | 14.23 | 14.29 | 13.59 | 13.85 | 79,584 | 13.85 |
| 12/27/2024 | 14.41 | 14.53 | 14.00 | 14.20 | 82,673 | 14.20 |
| 12/26/2024 | 14.52 | 14.81 | 14.26 | 14.58 | 67,551 | 14.58 |
| 12/24/2024 | 14.92 | 15.00 | 14.57 | 14.69 | 35,739 | 14.69 |
| 12/23/2024 | 14.90 | 15.16 | 14.22 | 14.75 | 78,706 | 14.75 |
| 12/20/2024 | 14.66 | 16.44 | 14.66 | 14.70 | 139,490 | 14.70 |
| 12/19/2024 | 15.24 | 15.50 | 14.50 | 14.98 | 41,820 | 14.98 |
| 12/18/2024 | 15.72 | 15.93 | 14.14 | 14.68 | 139,232 | 14.68 |
| 12/17/2024 | 15.75 | 15.96 | 15.35 | 15.66 | 88,981 | 15.66 |
| 12/16/2024 | 16.19 | 16.20 | 15.65 | 16.00 | 54,614 | 16.00 |
| 12/13/2024 | 16.00 | 16.25 | 15.65 | 16.20 | 47,613 | 16.20 |
| 12/12/2024 | 16.24 | 16.48 | 15.65 | 16.04 | 60,367 | 16.04 |
| 12/11/2024 | 16.00 | 16.50 | 15.85 | 16.00 | 141,463 | 16.00 |
| 12/10/2024 | 17.00 | 17.00 | 15.84 | 15.92 | 209,775 | 15.92 |
| 12/09/2024 | 17.75 | 18.50 | 16.50 | 17.16 | 217,382 | 17.16 |
| 12/06/2024 | 16.85 | 16.98 | 15.90 | 16.81 | 120,530 | 16.81 |
| 12/05/2024 | 16.99 | 17.03 | 15.88 | 15.95 | 91,816 | 15.95 |
| 12/04/2024 | 17.22 | 17.54 | 16.50 | 16.94 | 65,148 | 16.94 |
| 12/03/2024 | 16.59 | 17.31 | 16.55 | 17.14 | 132,010 | 17.14 |
| 12/02/2024 | 17.53 | 17.68 | 16.30 | 16.73 | 108,941 | 16.73 |
| 11/29/2024 | 17.16 | 17.84 | 17.10 | 17.37 | 34,518 | 17.37 |
| 11/27/2024 | 17.81 | 18.25 | 16.52 | 17.16 | 107,283 | 17.16 |
| 11/26/2024 | 18.65 | 19.39 | 17.35 | 17.50 | 112,361 | 17.50 |
| 11/25/2024 | 19.98 | 21.26 | 18.25 | 18.27 | 196,065 | 18.27 |
| 11/22/2024 | 18.16 | 19.94 | 17.69 | 19.86 | 134,972 | 19.86 |
| 11/21/2024 | 18.20 | 18.59 | 17.70 | 18.20 | 88,924 | 18.20 |
| 11/20/2024 | 19.99 | 19.99 | 17.30 | 17.70 | 162,089 | 17.70 |
| 11/19/2024 | 19.00 | 19.65 | 18.53 | 19.29 | 132,433 | 19.29 |
| 11/18/2024 | 19.00 | 21.87 | 18.01 | 18.33 | 402,014 | 18.33 |
| 11/15/2024 | 16.07 | 18.00 | 16.07 | 17.37 | 150,487 | 17.37 |
| 11/14/2024 | 19.26 | 19.99 | 15.76 | 15.79 | 276,102 | 15.79 |
| 11/13/2024 | 17.76 | 20.70 | 17.56 | 19.04 | 317,666 | 19.04 |
| 11/12/2024 | 21.78 | 21.78 | 16.59 | 17.18 | 444,570 | 17.18 |
| 11/11/2024 | 15.94 | 22.69 | 15.75 | 22.47 | 995,416 | 22.47 |
| 11/08/2024 | 15.76 | 15.76 | 15.02 | 15.50 | 111,555 | 15.50 |
| 11/07/2024 | 15.92 | 15.92 | 15.11 | 15.66 | 58,146 | 15.66 |
| 11/06/2024 | 15.00 | 15.70 | 14.60 | 15.51 | 113,350 | 15.51 |
| 11/05/2024 | 15.69 | 16.00 | 15.13 | 15.57 | 172,918 | 15.57 |
| 11/04/2024 | 14.28 | 15.60 | 14.19 | 15.46 | 178,752 | 15.46 |
| 11/01/2024 | 14.77 | 15.81 | 14.10 | 14.52 | 330,671 | 14.52 |