Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
8.57
+0.28 (3.38%)
At close: Dec 19, 2025, 4:00 PM EST
8.70
+0.13 (1.52%)
Pre-market: Dec 22, 2025, 8:22 AM EST
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.39 | 8.64 | 8.33 | 8.57 | 8.57 | 3.38% | 48,543,693 |
| Dec 18, 2025 | 8.47 | 8.68 | 8.26 | 8.29 | 8.29 | -0.96% | 12,570,660 |
| Dec 17, 2025 | 8.56 | 8.80 | 8.33 | 8.37 | 8.37 | -2.22% | 13,110,727 |
| Dec 16, 2025 | 8.60 | 8.79 | 8.46 | 8.56 | 8.56 | -0.70% | 9,714,813 |
| Dec 15, 2025 | 9.18 | 9.25 | 8.58 | 8.62 | 8.62 | -5.90% | 14,264,796 |
| Dec 12, 2025 | 9.73 | 9.99 | 9.14 | 9.16 | 9.16 | -5.86% | 11,762,861 |
| Dec 11, 2025 | 9.85 | 9.94 | 9.69 | 9.73 | 9.73 | -2.99% | 11,884,275 |
| Dec 10, 2025 | 10.15 | 10.32 | 9.94 | 10.03 | 10.03 | -2.15% | 12,538,974 |
| Dec 9, 2025 | 9.62 | 10.37 | 9.50 | 10.25 | 10.25 | 5.56% | 21,292,979 |
| Dec 8, 2025 | 9.55 | 9.84 | 9.45 | 9.71 | 9.71 | 2.53% | 11,843,623 |
| Dec 5, 2025 | 9.58 | 9.62 | 9.36 | 9.47 | 9.47 | -1.56% | 12,335,847 |
| Dec 4, 2025 | 9.25 | 9.68 | 9.22 | 9.62 | 9.62 | 3.89% | 17,422,521 |
| Dec 3, 2025 | 8.98 | 9.27 | 8.85 | 9.26 | 9.26 | 2.89% | 12,934,611 |
| Dec 2, 2025 | 9.21 | 9.42 | 8.97 | 9.00 | 9.00 | -2.17% | 14,383,021 |
| Dec 1, 2025 | 8.97 | 9.29 | 8.82 | 9.20 | 9.20 | -1.39% | 13,660,125 |
| 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 |
| Nov 20, 2025 | 8.55 | 8.66 | 8.18 | 8.25 | 8.25 | 0.36% | 34,907,812 |
| Nov 19, 2025 | 8.45 | 8.48 | 8.02 | 8.22 | 8.22 | -2.03% | 20,999,131 |
| Nov 18, 2025 | 8.06 | 8.51 | 8.00 | 8.39 | 8.39 | 2.94% | 18,839,739 |
| Nov 17, 2025 | 8.51 | 8.55 | 7.99 | 8.15 | 8.15 | -5.56% | 20,314,043 |
| Nov 14, 2025 | 8.77 | 9.03 | 8.60 | 8.63 | 8.63 | -4.22% | 20,782,013 |
| Nov 13, 2025 | 9.67 | 9.70 | 9.00 | 9.01 | 9.01 | -7.78% | 19,577,027 |
| Nov 12, 2025 | 9.54 | 9.85 | 9.52 | 9.77 | 9.77 | 2.63% | 9,564,207 |
| Nov 11, 2025 | 9.64 | 9.69 | 9.46 | 9.52 | 9.52 | -1.96% | 9,629,376 |
| Nov 10, 2025 | 9.90 | 9.95 | 9.57 | 9.71 | 9.71 | 0.73% | 11,432,191 |
| Nov 7, 2025 | 9.39 | 9.65 | 9.18 | 9.64 | 9.64 | 0.10% | 17,475,049 |
| Nov 6, 2025 | 10.10 | 10.10 | 9.56 | 9.63 | 9.63 | -3.12% | 16,595,088 |
| Nov 5, 2025 | 9.71 | 9.97 | 9.62 | 9.94 | 9.94 | 2.37% | 15,677,670 |
| Nov 4, 2025 | 9.99 | 10.18 | 9.55 | 9.71 | 9.71 | -6.18% | 24,629,936 |
| Nov 3, 2025 | 10.83 | 10.83 | 10.29 | 10.35 | 10.35 | -4.34% | 18,804,149 |
| Oct 31, 2025 | 10.89 | 11.05 | 10.70 | 10.82 | 10.82 | 0.28% | 13,120,854 |
| Oct 30, 2025 | 10.83 | 10.96 | 10.71 | 10.79 | 10.79 | -1.55% | 12,757,163 |
| Oct 29, 2025 | 11.23 | 11.30 | 10.83 | 10.96 | 10.96 | -2.92% | 13,040,915 |
| 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 |