Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
7.06
+0.06 (0.86%)
May 20, 2026, 1:14 PM EDT - Market open
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.00 | 7.17 | 6.93 | 7.06 | - | 0.86% | 3,544,307 |
| May 19, 2026 | 7.00 | 7.13 | 6.88 | 7.00 | 7.00 | -0.85% | 11,007,947 |
| May 18, 2026 | 7.04 | 7.27 | 6.85 | 7.06 | 7.06 | - | 12,713,051 |
| May 15, 2026 | 7.11 | 7.17 | 6.95 | 7.06 | 7.06 | -3.29% | 14,107,841 |
| May 14, 2026 | 7.05 | 7.47 | 6.93 | 7.30 | 7.30 | 3.11% | 11,705,165 |
| May 13, 2026 | 6.95 | 7.14 | 6.73 | 7.08 | 7.08 | 0.85% | 8,954,532 |
| May 12, 2026 | 6.96 | 7.04 | 6.83 | 7.02 | 7.02 | -0.71% | 7,949,681 |
| May 11, 2026 | 6.93 | 7.17 | 6.80 | 7.07 | 7.07 | 0.57% | 9,554,329 |
| May 8, 2026 | 7.18 | 7.18 | 6.95 | 7.03 | 7.03 | -2.50% | 8,139,970 |
| May 7, 2026 | 7.29 | 7.34 | 7.05 | 7.21 | 7.21 | -1.50% | 8,524,618 |
| May 6, 2026 | 7.42 | 7.44 | 7.24 | 7.32 | 7.32 | -0.14% | 9,088,162 |
| May 5, 2026 | 7.25 | 7.52 | 7.03 | 7.33 | 7.33 | 2.23% | 11,508,714 |
| May 4, 2026 | 7.02 | 7.43 | 6.99 | 7.17 | 7.17 | 1.99% | 12,814,473 |
| May 1, 2026 | 6.90 | 7.11 | 6.76 | 7.03 | 7.03 | 2.93% | 9,890,026 |
| Apr 30, 2026 | 6.75 | 6.94 | 6.67 | 6.83 | 6.83 | 1.04% | 7,918,308 |
| Apr 29, 2026 | 6.91 | 6.93 | 6.52 | 6.76 | 6.76 | -4.79% | 16,954,929 |
| Apr 28, 2026 | 7.02 | 7.12 | 6.86 | 7.10 | 7.10 | -0.56% | 8,201,116 |
| Apr 27, 2026 | 6.85 | 7.40 | 6.78 | 7.14 | 7.14 | 3.48% | 13,081,820 |
| Apr 24, 2026 | 6.96 | 7.01 | 6.74 | 6.90 | 6.90 | -0.14% | 10,548,234 |
| Apr 23, 2026 | 7.09 | 7.16 | 6.72 | 6.91 | 6.91 | -4.95% | 14,958,111 |
| Apr 22, 2026 | 7.20 | 7.42 | 7.05 | 7.27 | 7.27 | 3.56% | 17,777,742 |
| Apr 21, 2026 | 7.43 | 7.52 | 6.94 | 7.02 | 7.02 | 0.14% | 41,093,275 |
| Apr 20, 2026 | 6.65 | 7.03 | 6.59 | 7.01 | 7.01 | 4.32% | 19,396,766 |
| Apr 17, 2026 | 6.66 | 6.76 | 6.47 | 6.72 | 6.72 | 3.70% | 20,201,916 |
| Apr 16, 2026 | 6.47 | 6.57 | 6.16 | 6.48 | 6.48 | 0.15% | 20,503,192 |
| Apr 15, 2026 | 6.29 | 6.60 | 6.18 | 6.47 | 6.47 | 11.17% | 37,720,786 |
| Apr 14, 2026 | 5.43 | 5.85 | 5.40 | 5.82 | 5.82 | 10.23% | 15,441,363 |
| Apr 13, 2026 | 4.85 | 5.29 | 4.82 | 5.28 | 5.28 | 7.10% | 7,831,399 |
| Apr 10, 2026 | 5.00 | 5.05 | 4.92 | 4.93 | 4.93 | -1.00% | 6,190,908 |
| Apr 9, 2026 | 5.00 | 5.07 | 4.87 | 4.98 | 4.98 | -1.97% | 7,687,119 |
| Apr 8, 2026 | 5.28 | 5.32 | 4.98 | 5.08 | 5.08 | 2.83% | 11,384,961 |
| Apr 7, 2026 | 4.93 | 4.98 | 4.74 | 4.94 | 4.94 | - | 9,186,228 |
| Apr 6, 2026 | 4.83 | 5.02 | 4.82 | 4.94 | 4.94 | 2.49% | 8,628,141 |
| Apr 2, 2026 | 4.56 | 4.83 | 4.50 | 4.82 | 4.82 | 1.69% | 10,089,109 |
| Apr 1, 2026 | 4.87 | 4.91 | 4.73 | 4.74 | 4.74 | -1.25% | 6,888,348 |
| Mar 31, 2026 | 4.67 | 4.84 | 4.62 | 4.80 | 4.80 | 3.67% | 11,490,589 |
| Mar 30, 2026 | 4.83 | 4.91 | 4.57 | 4.63 | 4.63 | -3.94% | 13,254,121 |
| Mar 27, 2026 | 4.94 | 4.96 | 4.79 | 4.82 | 4.82 | -4.55% | 16,068,410 |
| Mar 26, 2026 | 5.13 | 5.19 | 4.99 | 5.05 | 5.05 | -2.51% | 13,030,626 |
| Mar 25, 2026 | 5.20 | 5.30 | 5.11 | 5.18 | 5.18 | 0.97% | 12,461,003 |
| Mar 24, 2026 | 5.22 | 5.30 | 5.09 | 5.13 | 5.13 | -3.39% | 9,456,748 |
| Mar 23, 2026 | 5.19 | 5.39 | 5.16 | 5.31 | 5.31 | 3.51% | 9,676,151 |
| Mar 20, 2026 | 5.22 | 5.29 | 5.06 | 5.13 | 5.13 | -2.66% | 10,085,320 |
| Mar 19, 2026 | 5.10 | 5.27 | 5.04 | 5.27 | 5.27 | 0.76% | 11,602,827 |
| Mar 18, 2026 | 5.40 | 5.43 | 5.20 | 5.23 | 5.23 | -4.39% | 10,550,068 |
| Mar 17, 2026 | 5.31 | 5.53 | 5.27 | 5.47 | 5.47 | 3.01% | 8,774,335 |
| Mar 16, 2026 | 5.37 | 5.44 | 5.24 | 5.31 | 5.31 | 0.76% | 8,858,196 |
| Mar 13, 2026 | 5.35 | 5.47 | 5.24 | 5.27 | 5.27 | -0.38% | 12,774,245 |
| Mar 12, 2026 | 5.40 | 5.45 | 5.26 | 5.29 | 5.29 | -3.47% | 11,104,018 |
| Mar 11, 2026 | 5.49 | 5.61 | 5.39 | 5.48 | 5.48 | -0.36% | 9,553,670 |