Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
9.37
-0.20 (-2.09%)
At close: Aug 28, 2026, 4:00 PM EDT
9.39
+0.02 (0.21%)
After-hours: Aug 28, 2026, 7:59 PM EDT
Webull Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.48 | 9.73 | 9.30 | 9.37 | 9.37 | -2.09% | 17,431,246 |
| Aug 27, 2026 | 8.99 | 9.62 | 8.75 | 9.57 | 9.57 | 9.00% | 26,682,560 |
| Aug 26, 2026 | 8.89 | 8.96 | 8.69 | 8.78 | 8.78 | -1.79% | 12,707,102 |
| Aug 25, 2026 | 8.46 | 9.05 | 8.41 | 8.94 | 8.94 | 4.81% | 24,060,183 |
| Aug 24, 2026 | 8.58 | 9.01 | 8.43 | 8.53 | 8.53 | -2.85% | 20,514,423 |
| Aug 21, 2026 | 8.99 | 9.55 | 8.57 | 8.78 | 8.78 | -0.79% | 27,999,047 |
| Aug 20, 2026 | 9.94 | 9.95 | 8.82 | 8.85 | 8.85 | 2.43% | 50,507,145 |
| Aug 19, 2026 | 8.01 | 8.70 | 7.91 | 8.64 | 8.64 | 8.95% | 30,243,921 |
| Aug 18, 2026 | 7.98 | 8.07 | 7.83 | 7.93 | 7.93 | -2.82% | 12,497,897 |
| Aug 17, 2026 | 8.04 | 8.25 | 7.96 | 8.16 | 8.16 | 1.49% | 11,720,120 |
| Aug 14, 2026 | 7.95 | 8.10 | 7.87 | 8.04 | 8.04 | 1.13% | 7,255,212 |
| Aug 13, 2026 | 7.67 | 8.14 | 7.66 | 7.95 | 7.95 | 3.65% | 11,221,065 |
| Aug 12, 2026 | 7.66 | 7.88 | 7.48 | 7.67 | 7.67 | 1.32% | 10,417,169 |
| Aug 11, 2026 | 7.28 | 7.68 | 7.17 | 7.57 | 7.57 | 4.27% | 14,614,181 |
| Aug 10, 2026 | 7.33 | 7.45 | 7.25 | 7.26 | 7.26 | -0.82% | 4,936,076 |
| Aug 7, 2026 | 7.33 | 7.44 | 7.23 | 7.32 | 7.32 | 1.39% | 6,117,639 |
| Aug 6, 2026 | 7.34 | 7.44 | 7.16 | 7.22 | 7.22 | -2.17% | 5,348,976 |
| Aug 5, 2026 | 7.58 | 7.60 | 7.37 | 7.38 | 7.38 | -2.64% | 7,277,794 |
| Aug 4, 2026 | 7.33 | 7.60 | 7.29 | 7.58 | 7.58 | 4.41% | 8,937,848 |
| Aug 3, 2026 | 7.08 | 7.29 | 7.08 | 7.26 | 7.26 | 2.83% | 7,202,991 |
| Jul 31, 2026 | 7.11 | 7.24 | 6.95 | 7.06 | 7.06 | -1.26% | 6,074,941 |
| Jul 30, 2026 | 7.01 | 7.19 | 6.93 | 7.15 | 7.15 | 2.00% | 6,924,711 |
| Jul 29, 2026 | 7.23 | 7.31 | 6.95 | 7.01 | 7.01 | -3.58% | 8,311,412 |
| Jul 28, 2026 | 7.36 | 7.48 | 7.16 | 7.27 | 7.27 | -3.58% | 8,735,502 |
| Jul 27, 2026 | 7.75 | 7.80 | 7.48 | 7.54 | 7.54 | 0.67% | 7,127,636 |
| Jul 24, 2026 | 7.84 | 7.85 | 7.41 | 7.49 | 7.49 | -4.46% | 7,288,176 |
| Jul 23, 2026 | 7.98 | 8.07 | 7.79 | 7.84 | 7.84 | -3.21% | 7,316,802 |
| Jul 22, 2026 | 8.06 | 8.35 | 7.98 | 8.10 | 8.10 | -0.61% | 8,912,090 |
| Jul 21, 2026 | 7.81 | 8.25 | 7.77 | 8.15 | 8.15 | 5.98% | 16,569,292 |
| Jul 20, 2026 | 7.36 | 7.77 | 7.20 | 7.69 | 7.69 | 6.36% | 10,461,914 |
| Jul 17, 2026 | 7.20 | 7.32 | 6.90 | 7.23 | 7.23 | -3.86% | 10,668,029 |
| Jul 16, 2026 | 7.73 | 7.89 | 7.49 | 7.52 | 7.52 | -2.21% | 11,635,463 |
| Jul 15, 2026 | 7.69 | 7.78 | 7.42 | 7.69 | 7.69 | 2.12% | 8,414,591 |
| Jul 14, 2026 | 7.27 | 7.72 | 7.18 | 7.53 | 7.53 | 3.43% | 10,675,887 |
| Jul 13, 2026 | 7.34 | 7.48 | 7.18 | 7.28 | 7.28 | -1.36% | 7,138,326 |
| Jul 10, 2026 | 7.49 | 7.53 | 7.27 | 7.38 | 7.38 | 1.10% | 7,720,095 |
| Jul 9, 2026 | 7.24 | 7.44 | 7.16 | 7.30 | 7.30 | 0.83% | 7,035,794 |
| Jul 8, 2026 | 7.07 | 7.30 | 7.00 | 7.24 | 7.24 | -0.41% | 7,502,998 |
| Jul 7, 2026 | 7.17 | 7.38 | 6.99 | 7.27 | 7.27 | 0.83% | 9,044,450 |
| Jul 6, 2026 | 7.05 | 7.28 | 6.94 | 7.21 | 7.21 | 0.56% | 6,952,493 |
| Jul 2, 2026 | 7.30 | 7.59 | 7.09 | 7.17 | 7.17 | -0.14% | 12,375,052 |
| Jul 1, 2026 | 6.60 | 7.19 | 6.46 | 7.18 | 7.18 | 10.12% | 9,959,984 |
| Jun 30, 2026 | 6.77 | 6.77 | 6.51 | 6.52 | 6.52 | -3.41% | 7,257,573 |
| Jun 29, 2026 | 6.86 | 6.92 | 6.61 | 6.75 | 6.75 | -1.03% | 7,077,009 |
| Jun 26, 2026 | 6.42 | 6.88 | 6.42 | 6.82 | 6.82 | 4.76% | 24,090,279 |
| Jun 25, 2026 | 6.79 | 6.84 | 6.32 | 6.51 | 6.51 | -2.98% | 10,945,450 |
| Jun 24, 2026 | 6.65 | 6.84 | 6.59 | 6.71 | 6.71 | 1.05% | 11,113,281 |
| Jun 23, 2026 | 6.80 | 6.95 | 6.61 | 6.64 | 6.64 | -3.21% | 6,794,243 |
| Jun 22, 2026 | 7.02 | 7.34 | 6.85 | 6.86 | 6.86 | -3.11% | 7,607,147 |
| Jun 18, 2026 | 7.15 | 7.33 | 6.95 | 7.08 | 7.08 | -0.56% | 11,594,610 |