Webull Corporation (BULLW)
NASDAQ: BULLW · Real-Time Price · USD · Warrants
6.43
-0.86 (-11.84%)
Jul 21, 2025, 1:52 PM - Market open
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 3.68 | 3.69 | 3.38 | 3.42 | 3.42 | -3.12% | 66,818 |
| Jun 24, 2025 | 3.34 | 3.59 | 3.22 | 3.53 | 3.53 | 10.31% | 88,037 |
| Jun 23, 2025 | 3.37 | 3.38 | 3.15 | 3.20 | 3.20 | -1.84% | 45,071 |
| Jun 20, 2025 | 3.43 | 3.44 | 3.26 | 3.26 | 3.26 | -1.21% | 55,702 |
| Jun 18, 2025 | 3.39 | 3.48 | 3.23 | 3.30 | 3.30 | -1.20% | 101,949 |
| Jun 17, 2025 | 3.48 | 3.48 | 3.17 | 3.34 | 3.34 | 2.77% | 37,004 |
| Jun 16, 2025 | 3.29 | 3.42 | 3.10 | 3.25 | 3.25 | 2.52% | 57,559 |
| Jun 13, 2025 | 3.29 | 3.40 | 3.09 | 3.17 | 3.17 | -6.49% | 87,719 |
| Jun 12, 2025 | 3.24 | 3.61 | 3.08 | 3.39 | 3.39 | -2.59% | 63,248 |
| Jun 11, 2025 | 3.44 | 3.70 | 3.34 | 3.48 | 3.48 | 1.75% | 132,183 |
| Jun 10, 2025 | 3.44 | 3.86 | 3.35 | 3.42 | 3.42 | 3.64% | 365,444 |
| Jun 9, 2025 | 3.45 | 3.51 | 3.21 | 3.30 | 3.30 | -4.35% | 230,513 |
| Jun 6, 2025 | 3.47 | 3.65 | 3.13 | 3.45 | 3.45 | 4.55% | 464,084 |
| Jun 5, 2025 | 3.55 | 3.64 | 3.14 | 3.30 | 3.30 | -7.04% | 507,471 |
| Jun 4, 2025 | 3.06 | 3.60 | 2.91 | 3.55 | 3.55 | 10.25% | 450,733 |
| Jun 3, 2025 | 3.29 | 3.45 | 3.00 | 3.22 | 3.22 | 0.63% | 131,853 |
| Jun 2, 2025 | 3.15 | 3.46 | 3.10 | 3.20 | 3.20 | -4.33% | 211,057 |
| May 30, 2025 | 3.34 | 3.58 | 3.19 | 3.35 | 3.35 | -3.04% | 174,276 |
| May 29, 2025 | 3.26 | 3.95 | 3.26 | 3.45 | 3.45 | -5.35% | 747,473 |
| May 28, 2025 | 3.80 | 4.46 | 3.46 | 3.65 | 3.65 | 6.27% | 514,186 |
| May 27, 2025 | 3.16 | 3.78 | 2.84 | 3.43 | 3.43 | 6.85% | 347,530 |
| May 23, 2025 | 3.50 | 3.68 | 2.94 | 3.21 | 3.21 | -16.41% | 555,642 |
| May 22, 2025 | 3.27 | 4.10 | 3.03 | 3.84 | 3.84 | 17.07% | 655,323 |
| May 21, 2025 | 2.94 | 4.03 | 2.94 | 3.28 | 3.28 | 11.00% | 829,631 |
| May 20, 2025 | 2.80 | 3.48 | 2.65 | 2.96 | 2.96 | 29.04% | 546,672 |
| May 19, 2025 | 2.30 | 2.56 | 2.10 | 2.29 | 2.29 | -10.55% | 282,791 |
| May 16, 2025 | 3.19 | 3.44 | 2.35 | 2.56 | 2.56 | 3.64% | 849,374 |
| May 15, 2025 | 2.85 | 2.85 | 2.31 | 2.47 | 2.47 | -13.49% | 680,510 |
| May 14, 2025 | 3.20 | 3.30 | 2.72 | 2.86 | 2.86 | -8.49% | 742,797 |
| May 13, 2025 | 3.21 | 3.52 | 3.08 | 3.12 | 3.12 | -2.50% | 695,112 |
| May 12, 2025 | 4.10 | 4.55 | 3.03 | 3.20 | 3.20 | -30.43% | 1,034,273 |
| May 9, 2025 | 4.67 | 5.90 | 4.36 | 4.60 | 4.60 | -5.54% | 1,053,585 |
| May 8, 2025 | 4.00 | 5.07 | 3.52 | 4.87 | 4.87 | 39.54% | 1,053,028 |
| May 7, 2025 | 2.85 | 5.00 | 2.70 | 3.49 | 3.49 | 22.46% | 1,519,811 |