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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202511.2311.3011.0311.09--1.82%6,084,066
Oct 28, 202511.5711.5711.1811.2911.29-2.42%14,060,320
Oct 27, 202511.7411.9711.5411.5711.570.52%18,430,915
Oct 24, 202511.2711.6311.1911.5111.513.88%19,093,452
Oct 23, 202510.8911.2810.7511.0811.082.31%20,399,402
Oct 22, 202511.0011.0810.5410.8310.83-2.78%26,441,222
Oct 21, 202511.3911.6211.0811.1411.14-2.96%26,235,189
Oct 20, 202511.0511.5010.8711.4811.484.27%22,338,780
Oct 17, 202511.4011.5211.0011.0111.01-6.30%28,136,029
Oct 16, 202511.7311.9711.2511.7511.751.21%31,361,715
Oct 15, 202511.8411.9811.4311.6111.61-1.02%27,412,735
Oct 14, 202511.4811.9311.0511.7311.73-0.09%30,903,329
Oct 13, 202511.5511.7511.1511.7411.742.98%38,748,898
Oct 10, 202512.5912.8311.3511.4011.40-9.09%66,756,034
Oct 9, 202513.1013.2512.3312.5412.54-0.95%57,002,292
Oct 8, 202512.1912.6911.4112.6612.66-1.09%164,694,352
Oct 7, 202513.6213.6412.7912.8012.80-6.64%35,818,873
Oct 6, 202514.2514.5113.6513.7113.71-3.38%34,278,847
Oct 3, 202514.6115.0414.1414.1914.19-1.32%23,840,827
Oct 2, 202514.3114.5113.9714.3814.381.91%21,269,373
Oct 1, 202514.7014.7514.0714.1114.11-4.60%24,986,477
Sep 30, 202515.3516.0414.6214.7914.79-4.89%20,902,938
Sep 29, 202515.3715.7614.8515.5515.552.57%26,153,665
Sep 26, 202515.2215.4114.3115.1615.163.55%35,582,761
Sep 25, 202513.6714.8113.3114.6414.644.80%24,529,138
Sep 24, 202514.3214.7413.8513.9713.97-0.21%17,293,646
Sep 23, 202514.3014.6113.7214.0014.00-0.71%21,469,388
Sep 22, 202513.2914.3413.1614.1014.106.09%19,310,980
Sep 19, 202512.7813.4712.6613.2913.294.32%15,819,452
Sep 18, 202512.7612.9812.5712.7412.741.03%14,517,306
Sep 17, 202512.9813.0812.5412.6112.61-3.37%8,956,520
Sep 16, 202513.1513.2212.6913.0513.05-0.76%7,452,362
Sep 15, 202513.4013.5513.0613.1513.15-1.50%6,508,189
Sep 12, 202513.7513.9213.1413.3513.35-1.84%12,174,455
Sep 11, 202513.0613.6413.0613.6013.604.62%5,892,370
Sep 10, 202513.5713.9712.9913.0013.00-3.99%8,300,125
Sep 9, 202513.3813.5613.2613.5413.541.12%4,924,367
Sep 8, 202512.8313.6112.8313.3913.393.56%8,202,012
Sep 5, 202513.2613.3512.5612.9312.93-2.64%9,822,787
Sep 4, 202513.0413.4412.9413.2813.282.08%7,763,150
Sep 3, 202513.6013.6512.8713.0113.01-3.27%8,305,163
Sep 2, 202513.1513.5612.7613.4513.45-1.03%11,005,220
Aug 29, 202514.8914.9113.5413.5913.59-7.36%20,429,808
Aug 28, 202514.6014.7514.2814.6714.671.59%13,873,426
Aug 27, 202514.8814.9614.3514.4414.44-3.73%7,928,266
Aug 26, 202515.0015.3014.7515.0015.000.27%6,689,080
Aug 25, 202515.3715.6414.9314.9614.96-2.92%8,236,299
Aug 22, 202514.0115.5213.8115.4115.417.99%11,011,105
Aug 21, 202514.1714.4613.9114.2714.27-0.49%4,886,844
Aug 20, 202514.8514.8714.0514.3414.34-3.95%11,356,767