Webull Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	2.75	3.00	2.60	2.85	2.85	14.46%	302,830
May 5, 2025	2.42	3.20	2.30	2.49	2.49	-	724,151
May 2, 2025	1.69	2.68	1.59	2.49	2.49	46.47%	1,197,944
May 1, 2025	1.99	1.99	1.53	1.70	1.70	-8.60%	503,284
Apr 30, 2025	1.76	2.20	1.72	1.86	1.86	-3.12%	662,517
Apr 29, 2025	1.90	2.20	1.82	1.92	1.92	-4.00%	548,739
Apr 28, 2025	2.32	2.34	1.90	2.00	2.00	-7.41%	888,590
Apr 25, 2025	2.35	2.40	2.01	2.16	2.16	-6.90%	1,025,689
Apr 24, 2025	2.03	2.35	1.83	2.32	2.32	20.21%	595,024
Apr 23, 2025	2.40	2.43	1.92	1.93	1.93	-8.10%	626,389
Apr 22, 2025	1.93	2.46	1.86	2.10	2.10	11.70%	772,126
Apr 21, 2025	2.01	2.15	1.72	1.88	1.88	-15.70%	870,668
Apr 17, 2025	2.25	2.25	2.00	2.23	2.23	4.21%	926,850
Apr 16, 2025	1.90	2.65	1.85	2.14	2.14	9.18%	1,475,473
Apr 15, 2025	2.85	3.16	1.72	1.96	1.96	-18.37%	3,175,988
Apr 14, 2025	1.55	2.88	1.40	2.40	2.40	200.12%	6,943,905
Apr 11, 2025	1.09	1.99	0.65	0.80	0.80	19.40%	1,387,920