Webull Corporation (BULLW)
NASDAQ: BULLW · Real-Time Price · USD · Warrants
4.970
-0.270 (-5.15%)
At close: Sep 5, 2025, 4:00 PM
4.990
+0.020 (0.40%)
After-hours: Sep 5, 2025, 4:00 PM EDT
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.88 | 4.99 | 4.50 | 4.97 | 4.97 | -5.15% | 9,369 |
| Sep 4, 2025 | 5.11 | 5.24 | 4.90 | 5.24 | 5.24 | 3.56% | 13,532 |
| Sep 3, 2025 | 5.19 | 5.19 | 5.06 | 5.06 | 5.06 | -4.60% | 14,266 |
| Sep 2, 2025 | 5.27 | 5.68 | 5.00 | 5.30 | 5.30 | -4.95% | 30,042 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.43 | 5.58 | 5.58 | -4.78% | 52,121 |
| Aug 28, 2025 | 5.85 | 5.88 | 5.76 | 5.86 | 5.86 | 0.86% | 14,943 |
| Aug 27, 2025 | 5.95 | 5.95 | 5.80 | 5.81 | 5.81 | -4.44% | 14,317 |
| Aug 26, 2025 | 6.06 | 6.08 | 5.88 | 6.08 | 6.08 | - | 17,366 |
| Aug 25, 2025 | 6.30 | 6.30 | 5.01 | 6.08 | 6.08 | -2.09% | 51,239 |
| Aug 22, 2025 | 5.60 | 6.53 | 5.60 | 6.21 | 6.21 | 6.70% | 108,287 |
| Aug 21, 2025 | 5.70 | 5.94 | 5.68 | 5.82 | 5.82 | 0.43% | 3,380 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.57 | 5.80 | 5.80 | -4.14% | 23,134 |
| Aug 19, 2025 | 6.24 | 6.30 | 5.82 | 6.05 | 6.05 | -5.25% | 19,123 |
| Aug 18, 2025 | 6.63 | 6.64 | 6.38 | 6.38 | 6.38 | 1.75% | 17,679 |
| Aug 15, 2025 | 5.89 | 6.44 | 5.36 | 6.27 | 6.27 | 1.37% | 36,731 |
| Aug 14, 2025 | 6.00 | 6.35 | 5.95 | 6.19 | 6.19 | 2.32% | 26,230 |
| Aug 13, 2025 | 6.30 | 6.52 | 6.03 | 6.05 | 6.05 | -4.05% | 23,234 |
| Aug 12, 2025 | 6.29 | 6.43 | 6.10 | 6.30 | 6.30 | 6.42% | 16,192 |
| Aug 11, 2025 | 6.35 | 6.85 | 5.92 | 5.92 | 5.92 | -0.34% | 101,301 |
| Aug 8, 2025 | 6.17 | 6.40 | 5.69 | 5.94 | 5.94 | -3.26% | 42,875 |
| Aug 7, 2025 | 6.37 | 6.37 | 6.03 | 6.14 | 6.14 | -1.44% | 15,830 |
| Aug 6, 2025 | 6.12 | 6.60 | 5.96 | 6.23 | 6.23 | 5.24% | 34,609 |
| Aug 5, 2025 | 5.65 | 6.20 | 5.65 | 5.92 | 5.92 | 4.78% | 68,069 |
| Aug 4, 2025 | 5.26 | 5.80 | 5.03 | 5.65 | 5.65 | 6.81% | 23,562 |
| Aug 1, 2025 | 5.37 | 5.43 | 5.14 | 5.29 | 5.29 | -7.84% | 39,355 |
| Jul 31, 2025 | 5.70 | 5.83 | 5.50 | 5.74 | 5.74 | 3.24% | 9,515 |
| Jul 30, 2025 | 5.68 | 5.81 | 5.55 | 5.56 | 5.56 | 1.55% | 16,813 |
| Jul 29, 2025 | 6.35 | 6.35 | 5.41 | 5.48 | 5.48 | -15.25% | 38,553 |
| Jul 28, 2025 | 6.68 | 6.84 | 6.15 | 6.46 | 6.46 | -2.12% | 14,576 |
| Jul 25, 2025 | 6.35 | 7.02 | 6.13 | 6.60 | 6.60 | 0.15% | 33,774 |
| Jul 24, 2025 | 7.80 | 8.19 | 6.38 | 6.59 | 6.59 | -14.19% | 49,378 |
| Jul 23, 2025 | 7.56 | 7.83 | 6.78 | 7.68 | 7.68 | 9.25% | 96,437 |
| Jul 22, 2025 | 6.00 | 7.05 | 5.99 | 7.03 | 7.03 | 18.73% | 55,401 |
| Jul 21, 2025 | 6.37 | 7.19 | 5.92 | 5.92 | 5.92 | -18.83% | 26,456 |
| Jul 18, 2025 | 6.45 | 7.50 | 5.82 | 7.30 | 7.30 | 24.15% | 104,157 |
| Jul 17, 2025 | 5.51 | 5.99 | 4.93 | 5.88 | 5.88 | 20.16% | 82,500 |
| Jul 16, 2025 | 4.48 | 4.92 | 4.37 | 4.89 | 4.89 | 8.91% | 24,903 |
| Jul 15, 2025 | 4.99 | 4.99 | 4.38 | 4.49 | 4.49 | -4.67% | 76,096 |
| Jul 14, 2025 | 4.69 | 4.78 | 4.49 | 4.71 | 4.71 | 7.66% | 97,428 |
| Jul 11, 2025 | 4.58 | 4.77 | 4.38 | 4.38 | 4.38 | -9.04% | 70,875 |
| Jul 10, 2025 | 4.63 | 4.99 | 4.37 | 4.81 | 4.81 | -1.84% | 33,267 |
| Jul 9, 2025 | 4.64 | 5.00 | 4.44 | 4.90 | 4.90 | 9.87% | 121,071 |
| Jul 8, 2025 | 4.63 | 4.79 | 4.46 | 4.46 | 4.46 | -3.04% | 107,158 |
| Jul 7, 2025 | 4.48 | 4.74 | 3.61 | 4.60 | 4.60 | -15.60% | 211,512 |
| Jul 3, 2025 | 6.20 | 6.20 | 5.15 | 5.45 | 5.45 | 6.86% | 274,760 |
| Jul 2, 2025 | 4.25 | 5.31 | 4.05 | 5.10 | 5.10 | 20.85% | 355,172 |
| Jul 1, 2025 | 4.37 | 4.40 | 4.00 | 4.22 | 4.22 | 4.46% | 295,302 |
| Jun 30, 2025 | 3.67 | 4.04 | 3.58 | 4.04 | 4.04 | 16.09% | 148,033 |
| Jun 27, 2025 | 3.68 | 3.69 | 3.38 | 3.48 | 3.48 | -5.43% | 50,651 |
| Jun 26, 2025 | 3.32 | 3.71 | 3.28 | 3.68 | 3.68 | 7.60% | 70,653 |