Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
6.61
-0.49 (-6.90%)
Apr 29, 2026, 2:47 PM EDT - Market open
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.91 | 6.93 | 6.55 | 6.58 | - | -7.32% | 12,846,785 |
| Apr 28, 2026 | 7.02 | 7.12 | 6.86 | 7.10 | 7.10 | -0.56% | 7,989,737 |
| Apr 27, 2026 | 6.85 | 7.40 | 6.78 | 7.14 | 7.14 | 3.48% | 13,033,574 |
| 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 |
| Mar 10, 2026 | 5.50 | 5.68 | 5.43 | 5.50 | 5.50 | 0.18% | 8,383,746 |
| Mar 9, 2026 | 5.37 | 5.56 | 5.33 | 5.49 | 5.49 | 0.73% | 12,024,424 |
| Mar 6, 2026 | 5.65 | 5.67 | 5.40 | 5.45 | 5.45 | -4.89% | 18,967,001 |
| Mar 5, 2026 | 5.82 | 6.15 | 5.60 | 5.73 | 5.73 | -5.60% | 22,684,855 |
| Mar 4, 2026 | 6.22 | 6.46 | 5.99 | 6.07 | 6.07 | 1.85% | 30,022,069 |
| Mar 3, 2026 | 5.84 | 6.06 | 5.72 | 5.96 | 5.96 | -1.32% | 9,410,691 |
| Mar 2, 2026 | 5.64 | 6.13 | 5.58 | 6.04 | 6.04 | 3.96% | 8,405,222 |
| Feb 27, 2026 | 5.88 | 5.90 | 5.74 | 5.81 | 5.81 | -3.33% | 7,945,282 |
| Feb 26, 2026 | 5.98 | 6.20 | 5.86 | 6.01 | 6.01 | - | 8,874,471 |
| Feb 25, 2026 | 5.87 | 6.04 | 5.80 | 6.01 | 6.01 | 4.34% | 8,426,210 |
| Feb 24, 2026 | 5.54 | 5.80 | 5.47 | 5.76 | 5.76 | 2.86% | 7,513,580 |
| Feb 23, 2026 | 5.83 | 5.87 | 5.59 | 5.60 | 5.60 | -5.25% | 8,736,077 |
| Feb 20, 2026 | 5.87 | 6.09 | 5.85 | 5.91 | 5.91 | -0.84% | 5,924,855 |
| Feb 19, 2026 | 5.88 | 6.00 | 5.76 | 5.96 | 5.96 | - | 6,894,330 |
| Feb 18, 2026 | 5.88 | 6.08 | 5.83 | 5.96 | 5.96 | 1.36% | 7,571,340 |