Webull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	5.66	5.88	5.37	5.50	5.50	-3.00%	14,285,514
Jun 8, 2026	5.65	5.82	5.60	5.67	5.67	1.25%	11,800,869
Jun 5, 2026	6.00	6.03	5.58	5.60	5.60	-8.20%	11,397,913
Jun 4, 2026	5.92	6.13	5.90	6.10	6.10	3.39%	10,465,444
Jun 3, 2026	6.10	6.14	5.80	5.90	5.90	-4.99%	18,443,466
Jun 2, 2026	6.50	6.59	6.18	6.21	6.21	-5.91%	9,675,165
Jun 1, 2026	6.35	6.61	6.20	6.60	6.60	3.12%	14,151,245
May 29, 2026	6.36	6.64	6.29	6.40	6.40	1.11%	16,182,076
May 28, 2026	6.11	6.34	5.96	6.33	6.33	1.77%	10,378,404
May 27, 2026	6.20	6.37	6.16	6.22	6.22	-0.64%	12,747,893
May 26, 2026	6.19	6.45	6.10	6.26	6.26	1.29%	13,968,863
May 22, 2026	6.50	6.57	6.06	6.18	6.18	-6.51%	27,372,804
May 21, 2026	6.95	7.21	6.46	6.61	6.61	-5.44%	33,988,716
May 20, 2026	7.00	7.17	6.93	6.99	6.99	-0.14%	10,252,440
May 19, 2026	7.00	7.13	6.88	7.00	7.00	-0.85%	11,078,689
May 18, 2026	7.04	7.27	6.85	7.06	7.06	-	12,762,270
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