Webull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	11.23	11.30	11.03	11.09	-	-1.82%	6,084,066
Oct 28, 2025	11.57	11.57	11.18	11.29	11.29	-2.42%	14,060,320
Oct 27, 2025	11.74	11.97	11.54	11.57	11.57	0.52%	18,430,915
Oct 24, 2025	11.27	11.63	11.19	11.51	11.51	3.88%	19,093,452
Oct 23, 2025	10.89	11.28	10.75	11.08	11.08	2.31%	20,399,402
Oct 22, 2025	11.00	11.08	10.54	10.83	10.83	-2.78%	26,441,222
Oct 21, 2025	11.39	11.62	11.08	11.14	11.14	-2.96%	26,235,189
Oct 20, 2025	11.05	11.50	10.87	11.48	11.48	4.27%	22,338,780
Oct 17, 2025	11.40	11.52	11.00	11.01	11.01	-6.30%	28,136,029
Oct 16, 2025	11.73	11.97	11.25	11.75	11.75	1.21%	31,361,715
Oct 15, 2025	11.84	11.98	11.43	11.61	11.61	-1.02%	27,412,735
Oct 14, 2025	11.48	11.93	11.05	11.73	11.73	-0.09%	30,903,329
Oct 13, 2025	11.55	11.75	11.15	11.74	11.74	2.98%	38,748,898
Oct 10, 2025	12.59	12.83	11.35	11.40	11.40	-9.09%	66,756,034
Oct 9, 2025	13.10	13.25	12.33	12.54	12.54	-0.95%	57,002,292
Oct 8, 2025	12.19	12.69	11.41	12.66	12.66	-1.09%	164,694,352
Oct 7, 2025	13.62	13.64	12.79	12.80	12.80	-6.64%	35,818,873
Oct 6, 2025	14.25	14.51	13.65	13.71	13.71	-3.38%	34,278,847
Oct 3, 2025	14.61	15.04	14.14	14.19	14.19	-1.32%	23,840,827
Oct 2, 2025	14.31	14.51	13.97	14.38	14.38	1.91%	21,269,373
Oct 1, 2025	14.70	14.75	14.07	14.11	14.11	-4.60%	24,986,477
Sep 30, 2025	15.35	16.04	14.62	14.79	14.79	-4.89%	20,902,938
Sep 29, 2025	15.37	15.76	14.85	15.55	15.55	2.57%	26,153,665
Sep 26, 2025	15.22	15.41	14.31	15.16	15.16	3.55%	35,582,761
Sep 25, 2025	13.67	14.81	13.31	14.64	14.64	4.80%	24,529,138
Sep 24, 2025	14.32	14.74	13.85	13.97	13.97	-0.21%	17,293,646
Sep 23, 2025	14.30	14.61	13.72	14.00	14.00	-0.71%	21,469,388
Sep 22, 2025	13.29	14.34	13.16	14.10	14.10	6.09%	19,310,980
Sep 19, 2025	12.78	13.47	12.66	13.29	13.29	4.32%	15,819,452
Sep 18, 2025	12.76	12.98	12.57	12.74	12.74	1.03%	14,517,306
Sep 17, 2025	12.98	13.08	12.54	12.61	12.61	-3.37%	8,956,520
Sep 16, 2025	13.15	13.22	12.69	13.05	13.05	-0.76%	7,452,362
Sep 15, 2025	13.40	13.55	13.06	13.15	13.15	-1.50%	6,508,189
Sep 12, 2025	13.75	13.92	13.14	13.35	13.35	-1.84%	12,174,455
Sep 11, 2025	13.06	13.64	13.06	13.60	13.60	4.62%	5,892,370
Sep 10, 2025	13.57	13.97	12.99	13.00	13.00	-3.99%	8,300,125
Sep 9, 2025	13.38	13.56	13.26	13.54	13.54	1.12%	4,924,367
Sep 8, 2025	12.83	13.61	12.83	13.39	13.39	3.56%	8,202,012
Sep 5, 2025	13.26	13.35	12.56	12.93	12.93	-2.64%	9,822,787
Sep 4, 2025	13.04	13.44	12.94	13.28	13.28	2.08%	7,763,150
Sep 3, 2025	13.60	13.65	12.87	13.01	13.01	-3.27%	8,305,163
Sep 2, 2025	13.15	13.56	12.76	13.45	13.45	-1.03%	11,005,220
Aug 29, 2025	14.89	14.91	13.54	13.59	13.59	-7.36%	20,429,808
Aug 28, 2025	14.60	14.75	14.28	14.67	14.67	1.59%	13,873,426
Aug 27, 2025	14.88	14.96	14.35	14.44	14.44	-3.73%	7,928,266
Aug 26, 2025	15.00	15.30	14.75	15.00	15.00	0.27%	6,689,080
Aug 25, 2025	15.37	15.64	14.93	14.96	14.96	-2.92%	8,236,299
Aug 22, 2025	14.01	15.52	13.81	15.41	15.41	7.99%	11,011,105
Aug 21, 2025	14.17	14.46	13.91	14.27	14.27	-0.49%	4,886,844
Aug 20, 2025	14.85	14.87	14.05	14.34	14.34	-3.95%	11,356,767