Webull Corporation (BULLW)
NASDAQ: BULLW · Real-Time Price · USD · Warrants
1.850
+0.090 (5.11%)
Mar 4, 2026, 4:00 PM EST - Market closed
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | - | 5.11% | 12,370 |
| Mar 3, 2026 | 1.72 | 1.79 | 1.68 | 1.76 | 1.76 | - | 20,599 |
| Mar 2, 2026 | 1.74 | 1.81 | 1.73 | 1.76 | 1.76 | 0.57% | 29,077 |
| Feb 27, 2026 | 1.75 | 1.75 | 1.64 | 1.75 | 1.75 | 2.94% | 20,104 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 9,661 |
| Feb 25, 2026 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | - | 3,792 |
| Feb 24, 2026 | 1.56 | 1.80 | 1.56 | 1.80 | 1.80 | 16.88% | 2,722 |
| Feb 23, 2026 | 1.84 | 1.84 | 1.54 | 1.54 | 1.54 | -10.47% | 12,639 |
| Feb 20, 2026 | 1.76 | 1.80 | 1.72 | 1.72 | 1.72 | 2.38% | 2,831 |
| Feb 19, 2026 | 1.65 | 1.74 | 1.65 | 1.68 | 1.68 | -5.35% | 3,836 |
| Feb 18, 2026 | 1.95 | 1.95 | 1.78 | 1.78 | 1.78 | -2.47% | 735 |
| Feb 17, 2026 | 1.75 | 1.83 | 1.75 | 1.82 | 1.82 | 1.11% | 594 |
| Feb 13, 2026 | 1.85 | 1.97 | 1.80 | 1.80 | 1.80 | -2.70% | 5,537 |
| Feb 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.37% | 165 |
| Feb 11, 2026 | 2.01 | 2.01 | 1.82 | 1.90 | 1.90 | -10.19% | 2,688 |
| Feb 10, 2026 | 2.00 | 2.12 | 2.00 | 2.11 | 2.11 | -0.94% | 4,119 |
| Feb 9, 2026 | 1.92 | 2.24 | 1.92 | 2.13 | 2.13 | 0.47% | 6,298 |
| Feb 6, 2026 | 1.75 | 2.15 | 1.68 | 2.12 | 2.12 | 19.10% | 3,200 |
| Feb 5, 2026 | 2.05 | 2.10 | 1.76 | 1.78 | 1.78 | -17.21% | 4,935 |
| Feb 4, 2026 | 2.06 | 2.19 | 2.04 | 2.15 | 2.15 | -4.44% | 3,870 |
| Feb 3, 2026 | 2.32 | 2.44 | 2.16 | 2.25 | 2.25 | -10.00% | 18,289 |
| Jan 30, 2026 | 2.50 | 2.54 | 2.49 | 2.50 | 2.50 | -0.99% | 3,824 |
| Jan 29, 2026 | 2.66 | 2.66 | 2.42 | 2.53 | 2.53 | -6.83% | 11,226 |
| Jan 28, 2026 | 2.70 | 2.72 | 2.70 | 2.71 | 2.71 | 5.04% | 2,106 |
| Jan 27, 2026 | 2.78 | 2.79 | 2.55 | 2.58 | 2.58 | -8.51% | 7,733 |
| Jan 26, 2026 | 2.82 | 2.83 | 2.82 | 2.82 | 2.82 | 1.33% | 886 |
| Jan 23, 2026 | 3.03 | 3.03 | 2.67 | 2.78 | 2.78 | -3.70% | 3,324 |
| Jan 22, 2026 | 3.03 | 3.05 | 2.68 | 2.89 | 2.89 | 9.06% | 3,987 |
| Jan 21, 2026 | 2.75 | 2.80 | 2.65 | 2.65 | 2.65 | -5.69% | 1,971 |
| Jan 20, 2026 | 2.92 | 2.95 | 2.81 | 2.81 | 2.81 | -3.10% | 2,837 |
| Jan 16, 2026 | 3.00 | 3.00 | 2.87 | 2.90 | 2.90 | -4.92% | 29,456 |
| Jan 15, 2026 | 2.99 | 3.05 | 2.98 | 3.05 | 3.05 | 0.03% | 621 |
| Jan 14, 2026 | 2.93 | 3.05 | 2.90 | 3.05 | 3.05 | -1.65% | 3,170 |
| Jan 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | 325 |
| Jan 12, 2026 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -0.33% | 1,164 |
| Jan 8, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -5.87% | 527 |
| Jan 6, 2026 | 3.28 | 3.28 | 2.99 | 3.22 | 3.22 | 2.19% | 32,397 |
| Jan 5, 2026 | 3.06 | 3.19 | 3.06 | 3.15 | 3.15 | 5.35% | 7,065 |
| Jan 2, 2026 | 2.89 | 3.00 | 2.80 | 2.99 | 2.99 | 4.36% | 3,558 |
| Dec 31, 2025 | 2.88 | 2.90 | 2.85 | 2.87 | 2.87 | -3.86% | 136,679 |
| Dec 30, 2025 | 3.00 | 3.00 | 2.95 | 2.98 | 2.98 | 1.02% | 157,040 |
| Dec 29, 2025 | 2.95 | 3.04 | 2.95 | 2.95 | 2.95 | 1.03% | 11,718 |
| Dec 26, 2025 | 3.17 | 3.19 | 2.90 | 2.92 | 2.92 | -6.56% | 18,199 |
| Dec 24, 2025 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -3.10% | 876 |
| Dec 23, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 0.78% | 635 |
| Dec 22, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -0.93% | 15,365 |
| Dec 19, 2025 | 3.19 | 3.23 | 3.19 | 3.23 | 3.23 | 6.95% | 958 |
| Dec 18, 2025 | 3.16 | 3.34 | 3.02 | 3.02 | 3.02 | -5.03% | 2,036 |
| Dec 17, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -2.15% | 795 |
| Dec 16, 2025 | 3.30 | 3.43 | 3.25 | 3.25 | 3.25 | -2.40% | 9,056 |