Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
9.12
+0.42 (4.83%)
Nov 26, 2025, 12:18 PM EST - Market open
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9.35 | 9.40 | 9.07 | 9.19 | - | 5.63% | 13,104,877 |
| Nov 25, 2025 | 8.62 | 8.73 | 8.38 | 8.70 | 8.70 | 0.35% | 15,269,065 |
| Nov 24, 2025 | 8.29 | 8.75 | 8.12 | 8.67 | 8.67 | 4.58% | 23,348,919 |
| Nov 21, 2025 | 8.26 | 8.49 | 7.57 | 8.29 | 8.29 | 0.48% | 34,848,805 |
| Nov 20, 2025 | 8.55 | 8.66 | 8.18 | 8.25 | 8.25 | 0.36% | 34,443,543 |
| 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 |
| 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 |