Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
5.27
+0.04 (0.76%)
At close: Mar 19, 2026, 4:00 PM EDT
5.25
-0.02 (-0.38%)
Pre-market: Mar 20, 2026, 6:38 AM EDT
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5.10 | 5.27 | 5.04 | 5.27 | 5.27 | 0.76% | 11,389,453 |
| Mar 18, 2026 | 5.40 | 5.43 | 5.20 | 5.23 | 5.23 | -4.39% | 10,231,939 |
| Mar 17, 2026 | 5.31 | 5.53 | 5.27 | 5.47 | 5.47 | 3.01% | 8,720,401 |
| Mar 16, 2026 | 5.37 | 5.44 | 5.24 | 5.31 | 5.31 | 0.76% | 8,773,541 |
| Mar 13, 2026 | 5.35 | 5.47 | 5.24 | 5.27 | 5.27 | -0.38% | 12,661,585 |
| Mar 12, 2026 | 5.40 | 5.45 | 5.26 | 5.29 | 5.29 | -3.47% | 10,941,867 |
| Mar 11, 2026 | 5.49 | 5.61 | 5.39 | 5.48 | 5.48 | -0.36% | 9,440,520 |
| Mar 10, 2026 | 5.50 | 5.68 | 5.43 | 5.50 | 5.50 | 0.18% | 8,322,433 |
| Mar 9, 2026 | 5.37 | 5.56 | 5.33 | 5.49 | 5.49 | 0.73% | 11,915,680 |
| Mar 6, 2026 | 5.65 | 5.67 | 5.40 | 5.45 | 5.45 | -4.89% | 18,584,968 |
| Mar 5, 2026 | 5.82 | 6.15 | 5.60 | 5.73 | 5.73 | -5.60% | 22,475,256 |
| Mar 4, 2026 | 6.22 | 6.46 | 5.99 | 6.07 | 6.07 | 1.85% | 27,316,202 |
| Mar 3, 2026 | 5.84 | 6.06 | 5.72 | 5.96 | 5.96 | -1.32% | 9,269,294 |
| Mar 2, 2026 | 5.64 | 6.13 | 5.58 | 6.04 | 6.04 | 3.96% | 8,263,655 |
| Feb 27, 2026 | 5.88 | 5.90 | 5.74 | 5.81 | 5.81 | -3.33% | 7,788,026 |
| Feb 26, 2026 | 5.98 | 6.20 | 5.86 | 6.01 | 6.01 | - | 8,663,390 |
| Feb 25, 2026 | 5.87 | 6.04 | 5.80 | 6.01 | 6.01 | 4.34% | 8,230,912 |
| Feb 24, 2026 | 5.54 | 5.80 | 5.47 | 5.76 | 5.76 | 2.86% | 7,418,608 |
| Feb 23, 2026 | 5.83 | 5.87 | 5.59 | 5.60 | 5.60 | -5.25% | 8,578,681 |
| Feb 20, 2026 | 5.87 | 6.09 | 5.85 | 5.91 | 5.91 | -0.84% | 5,869,186 |
| Feb 19, 2026 | 5.88 | 6.00 | 5.76 | 5.96 | 5.96 | - | 6,812,366 |
| Feb 18, 2026 | 5.88 | 6.08 | 5.83 | 5.96 | 5.96 | 1.36% | 7,487,977 |
| Feb 17, 2026 | 5.98 | 6.05 | 5.83 | 5.88 | 5.88 | -2.16% | 7,061,150 |
| Feb 13, 2026 | 5.96 | 6.27 | 5.85 | 6.01 | 6.01 | 2.39% | 8,256,974 |
| Feb 12, 2026 | 6.29 | 6.30 | 5.84 | 5.87 | 5.87 | -5.93% | 10,796,598 |
| Feb 11, 2026 | 6.65 | 6.65 | 6.09 | 6.24 | 6.24 | -6.02% | 9,106,483 |
| Feb 10, 2026 | 6.75 | 6.98 | 6.62 | 6.64 | 6.64 | -2.21% | 6,848,806 |
| Feb 9, 2026 | 6.48 | 6.86 | 6.38 | 6.79 | 6.79 | 3.19% | 9,685,771 |
| Feb 6, 2026 | 6.01 | 6.64 | 6.00 | 6.58 | 6.58 | 13.06% | 17,687,945 |
| Feb 5, 2026 | 6.44 | 6.54 | 5.78 | 5.82 | 5.82 | -12.87% | 18,929,880 |
| Feb 4, 2026 | 6.67 | 6.78 | 6.45 | 6.68 | 6.68 | -0.15% | 10,059,968 |
| Feb 3, 2026 | 6.83 | 6.90 | 6.41 | 6.69 | 6.69 | -1.62% | 12,437,554 |
| Feb 2, 2026 | 6.90 | 6.99 | 6.69 | 6.80 | 6.80 | -3.27% | 12,406,532 |
| Jan 30, 2026 | 7.21 | 7.28 | 6.96 | 7.03 | 7.03 | -4.22% | 11,912,935 |
| Jan 29, 2026 | 7.58 | 7.68 | 7.26 | 7.34 | 7.34 | -3.80% | 12,953,310 |
| Jan 28, 2026 | 7.69 | 7.76 | 7.56 | 7.63 | 7.63 | -0.13% | 8,160,104 |
| Jan 27, 2026 | 7.70 | 7.73 | 7.53 | 7.64 | 7.64 | -0.78% | 8,809,688 |
| Jan 26, 2026 | 7.81 | 7.84 | 7.67 | 7.70 | 7.70 | -1.79% | 6,712,019 |
| Jan 23, 2026 | 7.85 | 8.00 | 7.75 | 7.84 | 7.84 | 0.13% | 7,564,151 |
| Jan 22, 2026 | 7.86 | 8.08 | 7.81 | 7.83 | 7.83 | 0.77% | 7,200,125 |
| Jan 21, 2026 | 7.83 | 7.97 | 7.64 | 7.77 | 7.77 | -0.77% | 9,726,280 |
| Jan 20, 2026 | 7.89 | 8.01 | 7.80 | 7.83 | 7.83 | -4.04% | 10,827,809 |
| Jan 16, 2026 | 8.21 | 8.28 | 8.01 | 8.16 | 8.16 | -0.24% | 8,696,726 |
| Jan 15, 2026 | 8.41 | 8.61 | 8.13 | 8.18 | 8.18 | -2.50% | 13,492,933 |
| Jan 14, 2026 | 8.17 | 8.42 | 8.10 | 8.39 | 8.39 | 2.44% | 12,199,200 |
| Jan 13, 2026 | 8.31 | 8.38 | 8.05 | 8.19 | 8.19 | -1.09% | 11,930,145 |
| Jan 12, 2026 | 8.43 | 8.58 | 8.23 | 8.28 | 8.28 | -2.13% | 16,304,278 |
| Jan 9, 2026 | 8.46 | 8.64 | 8.29 | 8.46 | 8.46 | 0.36% | 11,980,821 |
| Jan 8, 2026 | 8.36 | 8.50 | 8.23 | 8.43 | 8.43 | 0.12% | 8,829,632 |
| Jan 7, 2026 | 8.57 | 8.59 | 8.40 | 8.42 | 8.42 | -2.66% | 7,997,009 |