Webull Corporation (BULLW)
NASDAQ: BULLW · Real-Time Price · USD · Warrants
2.030
+0.250 (14.04%)
At close: Feb 6, 2026, 4:00 PM EST
2.120
+0.090 (4.43%)
After-hours: Feb 6, 2026, 4:00 PM EST
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -7.24% | 1,083 |
| Dec 12, 2025 | 3.82 | 3.82 | 3.52 | 3.59 | 3.59 | -6.75% | 15,887 |
| Dec 11, 2025 | 3.93 | 3.93 | 3.83 | 3.85 | 3.85 | -3.99% | 33,498 |
| Dec 10, 2025 | 3.99 | 4.01 | 3.99 | 4.01 | 4.01 | 0.75% | 2,647 |
| Dec 9, 2025 | 3.86 | 4.09 | 3.85 | 3.98 | 3.98 | 4.74% | 21,698 |
| Dec 8, 2025 | 3.75 | 3.88 | 3.73 | 3.80 | 3.80 | 2.18% | 118,223 |
| Dec 5, 2025 | 3.87 | 3.87 | 3.71 | 3.72 | 3.72 | 0.87% | 497 |
| Dec 4, 2025 | 3.69 | 3.85 | 3.64 | 3.69 | 3.69 | 4.18% | 2,808 |
| Dec 3, 2025 | 3.41 | 3.54 | 3.23 | 3.54 | 3.54 | 2.88% | 185,825 |
| Dec 2, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.10% | 1,169 |
| Dec 1, 2025 | 3.30 | 3.55 | 3.30 | 3.55 | 3.55 | 3.80% | 9,649 |
| Nov 28, 2025 | 3.61 | 3.61 | 3.42 | 3.42 | 3.42 | 0.29% | 2,606 |
| Nov 26, 2025 | 3.34 | 3.56 | 3.34 | 3.41 | 3.41 | 5.38% | 71,105 |
| Nov 25, 2025 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 2.41% | 7,618 |
| Nov 24, 2025 | 3.28 | 3.28 | 3.00 | 3.16 | 3.16 | 0.32% | 24,756 |
| Nov 21, 2025 | 2.84 | 3.27 | 2.76 | 3.15 | 3.15 | -7.35% | 16,710 |
| Nov 20, 2025 | 3.05 | 3.90 | 3.05 | 3.40 | 3.40 | 1.80% | 8,821 |