Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
8.54
+0.15 (1.79%)
Jan 15, 2026, 12:31 PM EST - Market open
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 8.41 | 8.45 | 8.19 | 8.57 | - | 2.15% | 4,312,839 |
| 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 |
| 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 |