Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
12.74
-0.31 (-2.38%)
Sep 17, 2025, 3:54 PM EDT - Market open
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.98 | 13.06 | 12.81 | 12.74 | - | -2.38% | 4,346,206 |
| Sep 16, 2025 | 13.15 | 13.22 | 12.69 | 13.05 | 13.05 | -0.76% | 7,452,362 |
| Sep 15, 2025 | 13.40 | 13.55 | 13.06 | 13.15 | 13.15 | -1.50% | 6,508,189 |
| Sep 12, 2025 | 13.75 | 13.92 | 13.14 | 13.35 | 13.35 | -1.84% | 12,174,455 |
| Sep 11, 2025 | 13.06 | 13.64 | 13.06 | 13.60 | 13.60 | 4.62% | 5,892,370 |
| Sep 10, 2025 | 13.57 | 13.97 | 12.99 | 13.00 | 13.00 | -3.99% | 8,300,125 |
| Sep 9, 2025 | 13.38 | 13.56 | 13.26 | 13.54 | 13.54 | 1.12% | 4,924,367 |
| Sep 8, 2025 | 12.83 | 13.61 | 12.83 | 13.39 | 13.39 | 3.56% | 8,202,012 |
| Sep 5, 2025 | 13.26 | 13.35 | 12.56 | 12.93 | 12.93 | -2.64% | 9,822,787 |
| Sep 4, 2025 | 13.04 | 13.44 | 12.94 | 13.28 | 13.28 | 2.08% | 7,763,150 |
| Sep 3, 2025 | 13.60 | 13.65 | 12.87 | 13.01 | 13.01 | -3.27% | 8,305,163 |
| Sep 2, 2025 | 13.15 | 13.56 | 12.76 | 13.45 | 13.45 | -1.03% | 11,005,220 |
| Aug 29, 2025 | 14.89 | 14.91 | 13.54 | 13.59 | 13.59 | -7.36% | 20,429,808 |
| Aug 28, 2025 | 14.60 | 14.75 | 14.28 | 14.67 | 14.67 | 1.59% | 13,873,426 |
| Aug 27, 2025 | 14.88 | 14.96 | 14.35 | 14.44 | 14.44 | -3.73% | 7,928,266 |
| 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 |