Webull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	6.86	6.92	6.61	6.75	6.75	-1.03%	7,034,405
Jun 26, 2026	6.42	6.88	6.42	6.82	6.82	4.76%	23,800,146
Jun 25, 2026	6.79	6.84	6.32	6.51	6.51	-2.98%	10,903,099
Jun 24, 2026	6.65	6.84	6.59	6.71	6.71	1.05%	10,922,964
Jun 23, 2026	6.80	6.95	6.61	6.64	6.64	-3.21%	6,686,731
Jun 22, 2026	7.02	7.34	6.85	6.86	6.86	-3.11%	7,475,662
Jun 18, 2026	7.15	7.33	6.95	7.08	7.08	-0.56%	11,533,193
Jun 17, 2026	6.70	7.38	6.67	7.12	7.12	5.95%	17,850,012
Jun 16, 2026	6.81	6.97	6.70	6.72	6.72	-2.04%	7,927,335
Jun 15, 2026	6.79	7.18	6.79	6.86	6.86	4.89%	14,983,110
Jun 12, 2026	6.70	6.81	6.42	6.54	6.54	-2.82%	12,553,593
Jun 11, 2026	6.08	6.77	6.02	6.73	6.73	9.97%	21,835,915
Jun 10, 2026	5.41	6.30	5.41	6.12	6.12	11.27%	25,737,166
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