Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
11.03
-0.26 (-2.30%)
Oct 29, 2025, 2:15 PM EDT - Market open
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 11.23 | 11.30 | 11.03 | 11.09 | - | -1.82% | 6,084,066 |
| 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 |
| Oct 9, 2025 | 13.10 | 13.25 | 12.33 | 12.54 | 12.54 | -0.95% | 57,002,292 |
| Oct 8, 2025 | 12.19 | 12.69 | 11.41 | 12.66 | 12.66 | -1.09% | 164,694,352 |
| 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 |