Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
6.60
-0.09 (-1.35%)
Feb 4, 2026, 2:39 PM EST - Market open
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.67 | 6.78 | 6.45 | 6.58 | - | -1.64% | 6,713,645 |
| Feb 3, 2026 | 6.83 | 6.90 | 6.41 | 6.69 | 6.69 | -1.62% | 12,204,672 |
| Feb 2, 2026 | 6.90 | 6.99 | 6.69 | 6.80 | 6.80 | -3.27% | 12,293,538 |
| Jan 30, 2026 | 7.21 | 7.28 | 6.96 | 7.03 | 7.03 | -4.22% | 11,703,928 |
| Jan 29, 2026 | 7.58 | 7.68 | 7.26 | 7.34 | 7.34 | -3.80% | 12,738,621 |
| Jan 28, 2026 | 7.69 | 7.76 | 7.56 | 7.63 | 7.63 | -0.13% | 7,886,711 |
| Jan 27, 2026 | 7.70 | 7.73 | 7.53 | 7.64 | 7.64 | -0.78% | 8,628,531 |
| Jan 26, 2026 | 7.81 | 7.84 | 7.67 | 7.70 | 7.70 | -1.79% | 6,519,908 |
| Jan 23, 2026 | 7.85 | 8.00 | 7.75 | 7.84 | 7.84 | 0.13% | 7,422,718 |
| Jan 22, 2026 | 7.86 | 8.08 | 7.81 | 7.83 | 7.83 | 0.77% | 7,087,124 |
| Jan 21, 2026 | 7.83 | 7.97 | 7.64 | 7.77 | 7.77 | -0.77% | 9,463,944 |
| Jan 20, 2026 | 7.89 | 8.01 | 7.80 | 7.83 | 7.83 | -4.04% | 10,302,298 |
| Jan 16, 2026 | 8.21 | 8.28 | 8.01 | 8.16 | 8.16 | -0.24% | 8,656,827 |
| Jan 15, 2026 | 8.41 | 8.61 | 8.13 | 8.18 | 8.18 | -2.50% | 13,327,476 |
| Jan 14, 2026 | 8.17 | 8.42 | 8.10 | 8.39 | 8.39 | 2.44% | 11,927,406 |
| Jan 13, 2026 | 8.31 | 8.38 | 8.05 | 8.19 | 8.19 | -1.09% | 11,696,910 |
| Jan 12, 2026 | 8.43 | 8.58 | 8.23 | 8.28 | 8.28 | -2.13% | 15,677,746 |
| Jan 9, 2026 | 8.46 | 8.64 | 8.29 | 8.46 | 8.46 | 0.36% | 11,880,602 |
| Jan 8, 2026 | 8.36 | 8.50 | 8.23 | 8.43 | 8.43 | 0.12% | 8,688,278 |
| Jan 7, 2026 | 8.57 | 8.59 | 8.40 | 8.42 | 8.42 | -2.66% | 7,889,784 |
| Jan 6, 2026 | 8.67 | 8.75 | 8.42 | 8.65 | 8.65 | 1.05% | 10,667,531 |
| Jan 5, 2026 | 8.29 | 8.68 | 8.28 | 8.56 | 8.56 | 4.52% | 14,253,940 |
| Jan 2, 2026 | 7.88 | 8.27 | 7.87 | 8.19 | 8.19 | 5.41% | 12,149,597 |
| Dec 31, 2025 | 7.89 | 7.93 | 7.66 | 7.77 | 7.77 | -2.02% | 20,880,217 |
| Dec 30, 2025 | 8.04 | 8.12 | 7.92 | 7.93 | 7.93 | -1.61% | 12,336,510 |
| 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 |
| Dec 15, 2025 | 9.18 | 9.25 | 8.58 | 8.62 | 8.62 | -5.90% | 14,474,933 |
| Dec 12, 2025 | 9.73 | 9.99 | 9.14 | 9.16 | 9.16 | -5.86% | 11,995,183 |
| Dec 11, 2025 | 9.85 | 9.94 | 9.69 | 9.73 | 9.73 | -2.99% | 12,033,005 |
| Dec 10, 2025 | 10.15 | 10.32 | 9.94 | 10.03 | 10.03 | -2.15% | 12,688,877 |
| Dec 9, 2025 | 9.62 | 10.37 | 9.50 | 10.25 | 10.25 | 5.56% | 21,419,001 |
| Dec 8, 2025 | 9.55 | 9.84 | 9.45 | 9.71 | 9.71 | 2.53% | 11,931,734 |
| Dec 5, 2025 | 9.58 | 9.62 | 9.36 | 9.47 | 9.47 | -1.56% | 12,475,418 |
| Dec 4, 2025 | 9.25 | 9.68 | 9.22 | 9.62 | 9.62 | 3.89% | 17,520,481 |
| Dec 3, 2025 | 8.98 | 9.27 | 8.85 | 9.26 | 9.26 | 2.89% | 13,138,973 |
| Dec 2, 2025 | 9.21 | 9.42 | 8.97 | 9.00 | 9.00 | -2.17% | 14,489,277 |
| Dec 1, 2025 | 8.97 | 9.29 | 8.82 | 9.20 | 9.20 | -1.39% | 13,696,737 |
| Nov 28, 2025 | 9.33 | 9.50 | 9.21 | 9.33 | 9.33 | 0.76% | 10,098,529 |
| Nov 26, 2025 | 9.35 | 9.40 | 9.07 | 9.26 | 9.26 | 6.44% | 29,876,996 |
| Nov 25, 2025 | 8.62 | 8.73 | 8.38 | 8.70 | 8.70 | 0.35% | 15,382,580 |
| Nov 24, 2025 | 8.29 | 8.75 | 8.12 | 8.67 | 8.67 | 4.58% | 23,656,835 |
| Nov 21, 2025 | 8.26 | 8.49 | 7.57 | 8.29 | 8.29 | 0.48% | 35,184,414 |