Webull Corporation (BULLW)
NASDAQ: BULLW · Real-Time Price · USD · Warrants
2.180
-0.140 (-6.03%)
At close: Apr 25, 2025, 4:00 PM
2.500
+0.320 (14.68%)
After-hours: Apr 25, 2025, 4:28 PM EDT
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |