Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
6.31
+0.36 (6.05%)
At close: Oct 9, 2026, 4:00 PM EDT
6.28
-0.03 (-0.42%)
After-hours: Oct 9, 2026, 7:57 PM EDT
Webull Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.22 | 6.43 | 6.05 | 6.31 | 6.31 | 6.05% | 22,697,122 |
| Oct 8, 2026 | 5.82 | 6.05 | 5.64 | 5.95 | 5.95 | 1.02% | 21,159,345 |
| Oct 7, 2026 | 5.83 | 6.03 | 5.51 | 5.89 | 5.89 | -19.09% | 80,803,172 |
| Oct 6, 2026 | 7.40 | 7.44 | 7.26 | 7.28 | 7.28 | -1.09% | 5,830,592 |
| Oct 5, 2026 | 7.37 | 7.51 | 7.25 | 7.36 | 7.36 | 0.27% | 8,369,445 |
| Oct 2, 2026 | 7.25 | 7.61 | 7.24 | 7.34 | 7.34 | 4.41% | 11,892,751 |
| Oct 1, 2026 | 7.00 | 7.15 | 6.86 | 7.03 | 7.03 | 0.86% | 7,893,269 |
| Sep 30, 2026 | 7.32 | 7.36 | 6.94 | 6.97 | 6.97 | -2.79% | 9,191,952 |
| Sep 29, 2026 | 7.12 | 7.19 | 7.02 | 7.17 | 7.17 | 1.70% | 10,816,028 |
| Sep 28, 2026 | 7.13 | 7.21 | 7.01 | 7.05 | 7.05 | -1.95% | 7,908,963 |
| Sep 25, 2026 | 7.28 | 7.35 | 7.14 | 7.19 | 7.19 | -0.96% | 7,390,019 |
| Sep 24, 2026 | 7.62 | 7.66 | 7.21 | 7.26 | 7.26 | -5.10% | 13,488,554 |
| Sep 23, 2026 | 8.03 | 8.04 | 7.61 | 7.65 | 7.65 | -5.44% | 9,047,520 |
| Sep 22, 2026 | 8.28 | 8.40 | 8.06 | 8.09 | 8.09 | -1.94% | 11,186,734 |
| Sep 21, 2026 | 8.57 | 8.66 | 8.21 | 8.25 | 8.25 | - | 14,707,208 |
| Sep 18, 2026 | 7.85 | 8.32 | 7.84 | 8.25 | 8.25 | 7.00% | 18,182,489 |
| Sep 17, 2026 | 7.95 | 7.96 | 7.63 | 7.71 | 7.71 | 0.26% | 16,711,291 |
| Sep 16, 2026 | 8.51 | 8.52 | 7.65 | 7.69 | 7.69 | -11.20% | 29,092,931 |
| Sep 15, 2026 | 8.86 | 8.90 | 8.47 | 8.66 | 8.66 | -4.20% | 15,395,149 |
| Sep 14, 2026 | 9.12 | 9.36 | 8.87 | 9.04 | 9.04 | -1.95% | 11,382,673 |
| Sep 11, 2026 | 9.33 | 9.59 | 9.13 | 9.22 | 9.22 | -0.86% | 10,270,411 |
| Sep 10, 2026 | 9.24 | 9.44 | 9.16 | 9.30 | 9.30 | -1.27% | 7,226,117 |
| Sep 9, 2026 | 9.68 | 9.82 | 9.38 | 9.42 | 9.42 | -1.57% | 9,706,287 |
| Sep 8, 2026 | 9.94 | 10.01 | 9.45 | 9.57 | 9.57 | -1.75% | 11,650,493 |
| Sep 4, 2026 | 9.79 | 9.92 | 9.56 | 9.74 | 9.74 | -2.60% | 13,050,580 |
| 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 |
| Aug 20, 2026 | 9.94 | 9.95 | 8.82 | 8.85 | 8.85 | 2.43% | 50,827,516 |
| Aug 19, 2026 | 8.01 | 8.70 | 7.91 | 8.64 | 8.64 | 8.95% | 39,164,510 |
| Aug 18, 2026 | 7.98 | 8.07 | 7.83 | 7.93 | 7.93 | -2.82% | 12,598,310 |
| 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 |