Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
12.66
-0.14 (-1.09%)
At close: Oct 8, 2025, 4:00 PM EDT
12.75
+0.09 (0.71%)
After-hours: Oct 8, 2025, 5:51 PM EDT
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 12.19 | 12.69 | 11.41 | 12.66 | - | -1.09% | 162,751,810 |
| 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 |
| Aug 19, 2025 | 16.00 | 16.32 | 14.93 | 14.93 | 14.93 | -6.51% | 12,212,995 |
| Aug 18, 2025 | 16.29 | 17.08 | 15.55 | 15.97 | 15.97 | -0.22% | 17,611,912 |
| Aug 15, 2025 | 15.63 | 16.13 | 15.05 | 16.01 | 16.01 | 3.59% | 12,045,678 |
| Aug 14, 2025 | 14.83 | 15.85 | 14.67 | 15.45 | 15.45 | 2.90% | 10,043,845 |
| Aug 13, 2025 | 15.67 | 16.05 | 15.00 | 15.02 | 15.02 | -3.93% | 10,899,667 |
| Aug 12, 2025 | 15.19 | 15.86 | 15.05 | 15.63 | 15.63 | 5.04% | 9,676,955 |
| Aug 11, 2025 | 15.25 | 16.41 | 14.86 | 14.88 | 14.88 | -0.80% | 16,746,196 |
| Aug 8, 2025 | 15.38 | 15.73 | 14.76 | 15.00 | 15.00 | -2.09% | 9,188,883 |
| Aug 7, 2025 | 15.73 | 15.90 | 15.06 | 15.32 | 15.32 | -0.58% | 11,120,097 |
| Aug 6, 2025 | 14.78 | 16.14 | 14.72 | 15.41 | 15.41 | 3.84% | 16,892,447 |
| Aug 5, 2025 | 14.32 | 15.25 | 14.26 | 14.84 | 14.84 | 3.85% | 11,258,703 |
| Aug 4, 2025 | 13.44 | 14.43 | 13.38 | 14.29 | 14.29 | 7.20% | 10,601,267 |
| Aug 1, 2025 | 13.47 | 13.70 | 13.05 | 13.33 | 13.33 | -6.06% | 12,452,915 |
| Jul 31, 2025 | 13.89 | 14.41 | 13.62 | 14.19 | 14.19 | 1.72% | 13,428,458 |
| Jul 30, 2025 | 13.87 | 14.29 | 13.70 | 13.95 | 13.95 | 1.90% | 13,740,836 |