Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
5.17
-0.16 (-3.00%)
At close: Oct 30, 2026, 4:00 PM EDT
5.16
-0.01 (-0.20%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Webull Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.21 | 5.21 | 4.93 | 5.17 | 5.17 | -3.00% | 18,641,092 |
| Oct 29, 2026 | 5.44 | 5.56 | 5.31 | 5.33 | 5.33 | -3.62% | 13,374,802 |
| Oct 28, 2026 | 5.54 | 5.57 | 5.44 | 5.53 | 5.53 | -0.54% | 7,290,259 |
| Oct 27, 2026 | 5.55 | 5.73 | 5.54 | 5.56 | 5.56 | 1.65% | 7,458,199 |
| Oct 26, 2026 | 5.59 | 5.60 | 5.44 | 5.47 | 5.47 | -3.19% | 8,011,263 |
| Oct 23, 2026 | 5.87 | 5.94 | 5.61 | 5.65 | 5.65 | -4.40% | 7,723,287 |
| Oct 22, 2026 | 5.94 | 6.16 | 5.85 | 5.91 | 5.91 | -3.04% | 7,145,413 |
| Oct 21, 2026 | 6.11 | 6.18 | 6.00 | 6.10 | 6.10 | 1.08% | 5,951,845 |
| Oct 20, 2026 | 5.84 | 6.23 | 5.82 | 6.03 | 6.03 | 2.20% | 9,960,878 |
| Oct 19, 2026 | 6.11 | 6.14 | 5.89 | 5.90 | 5.90 | -2.80% | 7,976,705 |
| Oct 16, 2026 | 6.28 | 6.44 | 6.03 | 6.07 | 6.07 | -3.57% | 7,822,531 |
| Oct 15, 2026 | 5.91 | 6.34 | 5.83 | 6.30 | 6.30 | 3.71% | 9,553,275 |
| Oct 14, 2026 | 6.15 | 6.24 | 5.89 | 6.07 | 6.07 | -3.80% | 10,050,901 |
| Oct 13, 2026 | 6.32 | 6.39 | 6.25 | 6.31 | 6.31 | 0.16% | 9,251,540 |
| Oct 12, 2026 | 6.22 | 6.33 | 6.08 | 6.30 | 6.30 | -0.16% | 10,054,626 |
| Oct 9, 2026 | 6.22 | 6.43 | 6.05 | 6.31 | 6.31 | 6.05% | 22,697,121 |
| Oct 8, 2026 | 5.82 | 6.05 | 5.64 | 5.95 | 5.95 | 1.02% | 21,439,722 |
| Oct 7, 2026 | 5.83 | 6.03 | 5.51 | 5.89 | 5.89 | -19.09% | 81,422,446 |
| Oct 6, 2026 | 7.40 | 7.44 | 7.26 | 7.28 | 7.28 | -1.09% | 5,905,178 |
| Oct 5, 2026 | 7.37 | 7.51 | 7.25 | 7.36 | 7.36 | 0.27% | 8,471,887 |
| Oct 2, 2026 | 7.25 | 7.61 | 7.24 | 7.34 | 7.34 | 4.41% | 11,997,444 |
| Oct 1, 2026 | 7.00 | 7.15 | 6.86 | 7.03 | 7.03 | 0.86% | 9,098,779 |
| Sep 30, 2026 | 7.32 | 7.36 | 6.94 | 6.97 | 6.97 | -2.79% | 9,315,447 |
| Sep 29, 2026 | 7.12 | 7.19 | 7.02 | 7.17 | 7.17 | 1.70% | 12,192,695 |
| Sep 28, 2026 | 7.13 | 7.21 | 7.01 | 7.05 | 7.05 | -1.95% | 8,219,379 |
| Sep 25, 2026 | 7.28 | 7.35 | 7.14 | 7.19 | 7.19 | -0.96% | 8,517,116 |
| Sep 24, 2026 | 7.62 | 7.66 | 7.21 | 7.26 | 7.26 | -5.10% | 13,593,325 |
| Sep 23, 2026 | 8.03 | 8.04 | 7.61 | 7.65 | 7.65 | -5.44% | 9,118,740 |
| Sep 22, 2026 | 8.28 | 8.40 | 8.06 | 8.09 | 8.09 | -1.94% | 11,334,723 |
| Sep 21, 2026 | 8.57 | 8.66 | 8.21 | 8.25 | 8.25 | - | 14,778,751 |
| Sep 18, 2026 | 7.85 | 8.32 | 7.84 | 8.25 | 8.25 | 7.00% | 18,242,640 |
| Sep 17, 2026 | 7.95 | 7.96 | 7.63 | 7.71 | 7.71 | 0.26% | 18,024,429 |
| Sep 16, 2026 | 8.51 | 8.52 | 7.65 | 7.69 | 7.69 | -11.20% | 29,420,336 |
| Sep 15, 2026 | 8.86 | 8.90 | 8.47 | 8.66 | 8.66 | -4.20% | 16,209,353 |
| Sep 14, 2026 | 9.12 | 9.36 | 8.87 | 9.04 | 9.04 | -1.95% | 11,405,980 |
| Sep 11, 2026 | 9.33 | 9.59 | 9.13 | 9.22 | 9.22 | -0.86% | 11,586,420 |
| Sep 10, 2026 | 9.24 | 9.44 | 9.16 | 9.30 | 9.30 | -1.27% | 7,275,866 |
| Sep 9, 2026 | 9.68 | 9.82 | 9.38 | 9.42 | 9.42 | -1.57% | 9,754,172 |
| Sep 8, 2026 | 9.94 | 10.01 | 9.45 | 9.57 | 9.57 | -1.75% | 11,713,092 |
| Sep 4, 2026 | 9.79 | 9.92 | 9.56 | 9.74 | 9.74 | -2.60% | 13,058,828 |
| Sep 3, 2026 | 9.20 | 10.19 | 9.20 | 10.00 | 10.00 | 11.11% | 32,701,962 |
| Sep 2, 2026 | 9.09 | 9.10 | 8.84 | 9.00 | 9.00 | -1.42% | 10,993,568 |
| Sep 1, 2026 | 9.31 | 9.33 | 9.01 | 9.13 | 9.13 | -3.69% | 10,517,823 |
| Aug 31, 2026 | 9.40 | 9.58 | 9.16 | 9.48 | 9.48 | 1.17% | 16,456,636 |
| Aug 28, 2026 | 9.48 | 9.73 | 9.30 | 9.37 | 9.37 | -2.09% | 17,464,941 |
| Aug 27, 2026 | 8.99 | 9.62 | 8.75 | 9.57 | 9.57 | 9.00% | 27,057,829 |
| Aug 26, 2026 | 8.89 | 8.96 | 8.69 | 8.78 | 8.78 | -1.79% | 12,801,274 |
| Aug 25, 2026 | 8.46 | 9.05 | 8.41 | 8.94 | 8.94 | 4.81% | 24,110,857 |
| Aug 24, 2026 | 8.58 | 9.01 | 8.43 | 8.53 | 8.53 | -2.85% | 20,603,789 |
| Aug 21, 2026 | 8.99 | 9.55 | 8.57 | 8.78 | 8.78 | -0.79% | 28,226,980 |