Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
5.81
-0.20 (-3.33%)
At close: Feb 27, 2026, 4:00 PM EST
5.84
+0.03 (0.52%)
After-hours: Feb 27, 2026, 7:59 PM EST
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.88 | 5.90 | 5.74 | 5.81 | 5.81 | -3.33% | 7,788,026 |
| Feb 26, 2026 | 5.98 | 6.20 | 5.86 | 6.01 | 6.01 | - | 8,663,390 |
| Feb 25, 2026 | 5.87 | 6.04 | 5.80 | 6.01 | 6.01 | 4.34% | 8,230,912 |
| Feb 24, 2026 | 5.54 | 5.80 | 5.47 | 5.76 | 5.76 | 2.86% | 7,418,608 |
| Feb 23, 2026 | 5.83 | 5.87 | 5.59 | 5.60 | 5.60 | -5.25% | 8,578,681 |
| Feb 20, 2026 | 5.87 | 6.09 | 5.85 | 5.91 | 5.91 | -0.84% | 5,869,186 |
| Feb 19, 2026 | 5.88 | 6.00 | 5.76 | 5.96 | 5.96 | - | 6,812,366 |
| Feb 18, 2026 | 5.88 | 6.08 | 5.83 | 5.96 | 5.96 | 1.36% | 7,487,977 |
| Feb 17, 2026 | 5.98 | 6.05 | 5.83 | 5.88 | 5.88 | -2.16% | 7,061,150 |
| Feb 13, 2026 | 5.96 | 6.27 | 5.85 | 6.01 | 6.01 | 2.39% | 8,256,974 |
| Feb 12, 2026 | 6.29 | 6.30 | 5.84 | 5.87 | 5.87 | -5.93% | 10,796,598 |
| Feb 11, 2026 | 6.65 | 6.65 | 6.09 | 6.24 | 6.24 | -6.02% | 9,106,483 |
| Feb 10, 2026 | 6.75 | 6.98 | 6.62 | 6.64 | 6.64 | -2.21% | 6,848,806 |
| Feb 9, 2026 | 6.48 | 6.86 | 6.38 | 6.79 | 6.79 | 3.19% | 9,685,771 |
| Feb 6, 2026 | 6.01 | 6.64 | 6.00 | 6.58 | 6.58 | 13.06% | 17,687,945 |
| Feb 5, 2026 | 6.44 | 6.54 | 5.78 | 5.82 | 5.82 | -12.87% | 18,929,880 |
| Feb 4, 2026 | 6.67 | 6.78 | 6.45 | 6.68 | 6.68 | -0.15% | 10,059,968 |
| Feb 3, 2026 | 6.83 | 6.90 | 6.41 | 6.69 | 6.69 | -1.62% | 12,437,554 |
| Feb 2, 2026 | 6.90 | 6.99 | 6.69 | 6.80 | 6.80 | -3.27% | 12,406,532 |
| Jan 30, 2026 | 7.21 | 7.28 | 6.96 | 7.03 | 7.03 | -4.22% | 11,912,935 |
| Jan 29, 2026 | 7.58 | 7.68 | 7.26 | 7.34 | 7.34 | -3.80% | 12,953,310 |
| Jan 28, 2026 | 7.69 | 7.76 | 7.56 | 7.63 | 7.63 | -0.13% | 8,160,104 |
| Jan 27, 2026 | 7.70 | 7.73 | 7.53 | 7.64 | 7.64 | -0.78% | 8,809,688 |
| Jan 26, 2026 | 7.81 | 7.84 | 7.67 | 7.70 | 7.70 | -1.79% | 6,712,019 |
| Jan 23, 2026 | 7.85 | 8.00 | 7.75 | 7.84 | 7.84 | 0.13% | 7,564,151 |
| Jan 22, 2026 | 7.86 | 8.08 | 7.81 | 7.83 | 7.83 | 0.77% | 7,200,125 |
| Jan 21, 2026 | 7.83 | 7.97 | 7.64 | 7.77 | 7.77 | -0.77% | 9,726,280 |
| Jan 20, 2026 | 7.89 | 8.01 | 7.80 | 7.83 | 7.83 | -4.04% | 10,827,809 |
| Jan 16, 2026 | 8.21 | 8.28 | 8.01 | 8.16 | 8.16 | -0.24% | 8,696,726 |
| Jan 15, 2026 | 8.41 | 8.61 | 8.13 | 8.18 | 8.18 | -2.50% | 13,492,933 |
| Jan 14, 2026 | 8.17 | 8.42 | 8.10 | 8.39 | 8.39 | 2.44% | 12,199,200 |
| Jan 13, 2026 | 8.31 | 8.38 | 8.05 | 8.19 | 8.19 | -1.09% | 11,930,145 |
| Jan 12, 2026 | 8.43 | 8.58 | 8.23 | 8.28 | 8.28 | -2.13% | 16,304,278 |
| Jan 9, 2026 | 8.46 | 8.64 | 8.29 | 8.46 | 8.46 | 0.36% | 11,980,821 |
| Jan 8, 2026 | 8.36 | 8.50 | 8.23 | 8.43 | 8.43 | 0.12% | 8,829,632 |
| Jan 7, 2026 | 8.57 | 8.59 | 8.40 | 8.42 | 8.42 | -2.66% | 7,997,009 |
| Jan 6, 2026 | 8.67 | 8.75 | 8.42 | 8.65 | 8.65 | 1.05% | 10,970,752 |
| Jan 5, 2026 | 8.29 | 8.68 | 8.28 | 8.56 | 8.56 | 4.52% | 14,466,587 |
| Jan 2, 2026 | 7.88 | 8.27 | 7.87 | 8.19 | 8.19 | 5.41% | 12,246,000 |
| Dec 31, 2025 | 7.89 | 7.93 | 7.66 | 7.77 | 7.77 | -2.02% | 21,276,139 |
| Dec 30, 2025 | 8.04 | 8.12 | 7.92 | 7.93 | 7.93 | -1.61% | 12,389,647 |
| Dec 29, 2025 | 8.04 | 8.19 | 7.92 | 8.06 | 8.06 | -1.47% | 14,611,679 |
| Dec 26, 2025 | 8.37 | 8.37 | 8.12 | 8.18 | 8.18 | -2.50% | 10,178,947 |
| Dec 24, 2025 | 8.36 | 8.45 | 8.27 | 8.39 | 8.39 | 0.24% | 5,282,629 |
| Dec 23, 2025 | 8.63 | 8.65 | 8.34 | 8.37 | 8.37 | -4.23% | 13,008,658 |
| Dec 22, 2025 | 8.70 | 8.92 | 8.68 | 8.74 | 8.74 | 1.98% | 12,001,502 |
| Dec 19, 2025 | 8.39 | 8.64 | 8.33 | 8.57 | 8.57 | 3.38% | 49,560,945 |
| Dec 18, 2025 | 8.47 | 8.68 | 8.26 | 8.29 | 8.29 | -0.96% | 12,629,630 |
| Dec 17, 2025 | 8.56 | 8.80 | 8.33 | 8.37 | 8.37 | -2.22% | 13,447,786 |
| Dec 16, 2025 | 8.60 | 8.79 | 8.46 | 8.56 | 8.56 | -0.70% | 9,784,031 |