Webull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	16.00	16.32	14.93	14.93	14.93	-6.51%	12,212,995
Aug 18, 2025	16.29	17.08	15.55	15.97	15.97	-0.22%	17,611,912
Aug 15, 2025	15.63	16.13	15.05	16.01	16.01	3.59%	12,045,678
Aug 14, 2025	14.83	15.85	14.67	15.45	15.45	2.90%	10,043,845
Aug 13, 2025	15.67	16.05	15.00	15.02	15.02	-3.93%	10,899,667
Aug 12, 2025	15.19	15.86	15.05	15.63	15.63	5.04%	9,676,955
Aug 11, 2025	15.25	16.41	14.86	14.88	14.88	-0.80%	16,746,196
Aug 8, 2025	15.38	15.73	14.76	15.00	15.00	-2.09%	9,188,883
Aug 7, 2025	15.73	15.90	15.06	15.32	15.32	-0.58%	11,120,097
Aug 6, 2025	14.78	16.14	14.72	15.41	15.41	3.84%	16,892,447
Aug 5, 2025	14.32	15.25	14.26	14.84	14.84	3.85%	11,258,703
Aug 4, 2025	13.44	14.43	13.38	14.29	14.29	7.20%	10,601,267
Aug 1, 2025	13.47	13.70	13.05	13.33	13.33	-6.06%	12,452,915
Jul 31, 2025	13.89	14.41	13.62	14.19	14.19	1.72%	13,428,458
Jul 30, 2025	13.87	14.29	13.70	13.95	13.95	1.90%	13,740,836
Jul 29, 2025	15.25	15.48	13.65	13.69	13.69	-12.91%	23,938,688
Jul 28, 2025	16.15	16.34	15.40	15.72	15.72	-2.03%	12,227,343
Jul 25, 2025	15.86	16.65	15.32	16.05	16.05	-0.28%	16,633,133
Jul 24, 2025	17.74	18.32	15.91	16.09	16.09	-9.30%	22,451,483
Jul 23, 2025	17.20	17.91	16.29	17.74	17.74	4.54%	29,467,665
Jul 22, 2025	14.72	17.05	14.35	16.97	16.97	16.07%	27,656,668
Jul 21, 2025	15.44	16.60	14.58	14.62	14.62	-13.44%	30,819,943
Jul 18, 2025	14.65	17.22	14.38	16.89	16.89	17.05%	55,290,987
Jul 17, 2025	13.40	14.52	12.92	14.43	14.43	11.86%	26,412,384
Jul 16, 2025	12.18	12.95	11.95	12.90	12.90	6.35%	10,201,197
Jul 15, 2025	12.84	12.92	12.10	12.13	12.13	-5.31%	8,639,900
Jul 14, 2025	12.38	13.13	12.34	12.81	12.81	2.64%	6,621,389
Jul 11, 2025	12.59	12.74	12.37	12.48	12.48	-2.58%	6,202,868
Jul 10, 2025	13.21	13.40	12.73	12.81	12.81	-3.17%	8,023,347
Jul 9, 2025	12.88	13.50	12.30	13.23	13.23	3.00%	14,143,957
Jul 8, 2025	12.78	13.22	12.51	12.85	12.85	0.98%	9,593,186
Jul 7, 2025	12.66	12.96	11.91	12.72	12.72	-11.05%	18,198,706
Jul 3, 2025	14.60	15.15	13.92	14.30	14.30	2.07%	28,799,754
Jul 2, 2025	12.53	14.30	12.31	14.01	14.01	11.54%	26,586,057
Jul 1, 2025	12.41	12.91	12.03	12.56	12.56	5.02%	22,134,264
Jun 30, 2025	10.87	12.06	10.82	11.96	11.96	10.43%	15,903,895
Jun 27, 2025	11.27	11.51	10.72	10.83	10.83	-4.24%	7,349,198
Jun 26, 2025	10.82	11.48	10.81	11.31	11.31	3.57%	6,325,461
Jun 25, 2025	11.70	11.75	10.77	10.92	10.92	-2.50%	9,011,152
Jun 24, 2025	10.57	11.42	10.54	11.20	11.20	7.49%	8,766,697
Jun 23, 2025	10.53	10.66	10.26	10.42	10.42	-1.70%	3,835,279
Jun 20, 2025	10.93	10.93	10.55	10.60	10.60	-1.53%	4,279,098
Jun 18, 2025	10.35	10.99	10.27	10.77	10.77	3.71%	5,083,282
Jun 17, 2025	10.50	10.73	10.37	10.38	10.38	-2.90%	2,544,531
Jun 16, 2025	10.37	10.77	10.24	10.69	10.69	2.89%	5,248,003