Webull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	10.37	10.54	10.24	10.34	-	-0.48%	2,036,729
Jun 13, 2025	10.47	10.70	10.18	10.39	10.39	-2.99%	5,343,162
Jun 12, 2025	10.79	10.91	10.54	10.71	10.71	-1.83%	3,946,404
Jun 11, 2025	10.82	11.37	10.76	10.91	10.91	0.55%	6,983,666
Jun 10, 2025	11.32	11.73	10.70	10.85	10.85	1.31%	15,346,539
Jun 9, 2025	11.04	11.04	10.55	10.71	10.71	-2.28%	6,289,337
Jun 6, 2025	10.48	11.13	10.45	10.96	10.96	5.18%	8,455,678
Jun 5, 2025	11.33	11.39	10.32	10.42	10.42	-6.46%	11,178,534
Jun 4, 2025	10.81	11.25	10.37	11.14	11.14	1.74%	11,368,063
Jun 3, 2025	11.30	11.38	10.89	10.95	10.95	-4.28%	8,923,667
Jun 2, 2025	11.58	11.62	11.13	11.44	11.44	-2.05%	7,860,306
May 30, 2025	12.17	12.24	11.54	11.68	11.68	-6.11%	10,810,276
May 29, 2025	12.91	13.00	12.35	12.44	12.44	-5.90%	10,382,539
May 28, 2025	13.38	14.25	13.05	13.22	13.22	0.11%	19,998,004
May 27, 2025	12.53	13.24	11.85	13.21	13.21	7.36%	11,895,753
May 23, 2025	12.76	12.89	12.15	12.30	12.30	-8.89%	12,451,461
May 22, 2025	12.72	13.72	12.57	13.50	13.50	7.23%	17,939,687
May 21, 2025	12.22	13.53	12.07	12.59	12.59	3.11%	16,149,124
May 20, 2025	12.70	13.19	12.01	12.21	12.21	2.52%	16,328,670
May 19, 2025	12.02	12.17	11.61	11.91	11.91	-4.03%	5,185,962
May 16, 2025	13.20	13.37	12.17	12.41	12.41	0.98%	12,063,145
May 15, 2025	13.31	13.40	12.20	12.29	12.29	-9.06%	7,313,713
May 14, 2025	14.14	14.19	13.26	13.52	13.52	-3.40%	9,180,023
May 13, 2025	14.15	14.38	13.66	13.99	13.99	-0.71%	7,984,175
May 12, 2025	15.61	16.00	13.88	14.09	14.09	-14.14%	12,627,465
May 9, 2025	17.96	18.85	16.13	16.41	16.41	-9.34%	10,072,111
May 8, 2025	16.61	18.70	15.73	18.10	18.10	11.38%	13,402,367
May 7, 2025	14.94	17.65	14.25	16.25	16.25	8.77%	21,165,337
May 6, 2025	15.36	15.84	14.41	14.94	14.94	2.68%	9,675,764
May 5, 2025	15.48	16.70	14.10	14.55	14.55	-8.83%	10,742,633
May 2, 2025	13.60	16.35	13.10	15.96	15.96	17.87%	12,419,583
May 1, 2025	14.71	14.95	13.09	13.54	13.54	-2.52%	5,767,381
Apr 30, 2025	13.96	15.25	13.41	13.89	13.89	-3.74%	7,020,334
Apr 29, 2025	14.73	16.10	13.75	14.43	14.43	-6.57%	7,337,353
Apr 28, 2025	18.21	18.22	14.95	15.45	15.45	-10.57%	6,235,741
Apr 25, 2025	19.60	19.60	16.90	17.27	17.27	-11.44%	5,371,918
Apr 24, 2025	20.86	21.65	18.85	19.50	19.50	-9.60%	3,589,704
Apr 23, 2025	26.88	27.50	20.53	21.57	21.57	-8.13%	5,608,082
Apr 22, 2025	23.55	33.33	22.51	23.48	23.48	-4.63%	9,812,334
Apr 21, 2025	24.23	27.30	21.85	24.62	24.62	-6.49%	3,697,061
Apr 17, 2025	37.86	38.61	25.83	26.33	26.33	-27.31%	3,904,371
Apr 16, 2025	40.41	52.69	34.50	36.22	36.22	-11.44%	9,312,710
Apr 15, 2025	49.80	59.21	39.10	40.90	40.90	-34.98%	12,009,608
Apr 14, 2025	27.64	79.56	26.02	62.90	62.90	374.72%	36,172,424
Apr 11, 2025	16.00	16.69	9.54	13.25	13.25	10.23%	3,931,772