Webull Corporation (BULLW)
NASDAQ: BULLW · Real-Time Price · USD · Warrants
2.250
0.00 (0.00%)
Sep 28, 2026, 11:31 AM EDT - Market open
Webull Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.28 | 2.28 | 2.28 | 2.25 | - | - | 7 |
| Sep 25, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -1.53% | 142 |
| Sep 24, 2026 | 2.30 | 2.32 | 2.29 | 2.29 | 2.29 | -5.97% | 2,491 |
| Sep 23, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -8.65% | 600 |
| Sep 22, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.04% | 1,101 |
| Sep 21, 2026 | 2.84 | 2.85 | 2.69 | 2.69 | 2.69 | -1.18% | 2,713 |
| Sep 18, 2026 | 2.56 | 2.72 | 2.55 | 2.72 | 2.72 | 3.82% | 2,289 |
| Sep 17, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 477 |
| Sep 16, 2026 | 2.75 | 2.84 | 2.50 | 2.50 | 2.50 | -11.66% | 11,433 |
| Sep 15, 2026 | 2.99 | 2.99 | 2.83 | 2.83 | 2.83 | -6.29% | 4,203 |
| Sep 14, 2026 | 3.24 | 3.24 | 3.02 | 3.02 | 3.02 | -6.93% | 3,625 |
| Sep 11, 2026 | 3.22 | 3.47 | 3.17 | 3.25 | 3.25 | -4.84% | 20,272 |
| Sep 9, 2026 | 3.40 | 3.47 | 3.40 | 3.41 | 3.41 | -9.31% | 3,612 |
| Sep 4, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.01% | 559 |
| Sep 3, 2026 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 19.67% | 1,412 |
| Sep 2, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -0.65% | 1,015 |
| Sep 1, 2026 | 3.21 | 3.21 | 3.07 | 3.07 | 3.07 | -8.90% | 2,877 |
| Aug 31, 2026 | 3.39 | 3.40 | 3.36 | 3.37 | 3.37 | -4.13% | 3,693 |
| Aug 28, 2026 | 3.64 | 3.65 | 3.36 | 3.52 | 3.52 | 1.01% | 19,169 |
| Aug 27, 2026 | 3.15 | 3.48 | 3.14 | 3.48 | 3.48 | 8.41% | 28,314 |
| Aug 26, 2026 | 3.29 | 3.29 | 3.05 | 3.21 | 3.21 | -0.93% | 18,396 |
| Aug 25, 2026 | 3.24 | 3.26 | 3.10 | 3.24 | 3.24 | 8.00% | 13,330 |
| Aug 24, 2026 | 3.21 | 3.30 | 2.92 | 3.00 | 3.00 | -8.26% | 14,891 |
| Aug 21, 2026 | 3.05 | 3.56 | 3.04 | 3.27 | 3.27 | 3.48% | 79,380 |
| Aug 20, 2026 | 3.39 | 3.83 | 3.13 | 3.16 | 3.16 | -2.77% | 56,980 |
| Aug 19, 2026 | 2.89 | 3.25 | 2.85 | 3.25 | 3.25 | 12.85% | 172,330 |
| Aug 18, 2026 | 2.81 | 2.93 | 2.81 | 2.88 | 2.88 | -1.71% | 10,837 |
| Aug 17, 2026 | 2.94 | 2.94 | 2.87 | 2.93 | 2.93 | - | 12,103 |
| Aug 14, 2026 | 2.84 | 2.93 | 2.80 | 2.93 | 2.93 | 4.64% | 12,805 |
| Aug 13, 2026 | 2.94 | 2.94 | 2.75 | 2.80 | 2.80 | 2.56% | 12,673 |
| Aug 12, 2026 | 2.71 | 2.77 | 2.67 | 2.73 | 2.73 | 3.02% | 13,540 |
| Aug 11, 2026 | 2.48 | 2.69 | 2.46 | 2.65 | 2.65 | 6.43% | 10,302 |
| Aug 10, 2026 | 2.52 | 2.54 | 2.48 | 2.49 | 2.49 | -0.40% | 10,379 |
| Aug 7, 2026 | 2.46 | 2.54 | 2.35 | 2.50 | 2.50 | 2.88% | 10,778 |
| Aug 6, 2026 | 2.45 | 2.52 | 2.35 | 2.43 | 2.43 | -3.19% | 12,531 |
| Aug 5, 2026 | 2.54 | 2.56 | 2.39 | 2.51 | 2.51 | -1.95% | 12,688 |
| Aug 4, 2026 | 2.30 | 2.57 | 2.30 | 2.56 | 2.56 | 6.67% | 13,873 |
| Aug 3, 2026 | 2.24 | 2.40 | 2.24 | 2.40 | 2.40 | 7.14% | 12,756 |
| Jul 31, 2026 | 3.41 | 3.41 | 2.11 | 2.24 | 2.24 | -3.03% | 18,141 |
| Jul 30, 2026 | 2.15 | 2.34 | 2.14 | 2.31 | 2.31 | 8.45% | 10,801 |
| Jul 29, 2026 | 2.15 | 2.15 | 2.00 | 2.13 | 2.13 | -2.07% | 11,962 |
| Jul 28, 2026 | 2.17 | 2.25 | 2.12 | 2.18 | 2.18 | -7.05% | 5,462 |
| Jul 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | 356 |
| Jul 24, 2026 | 2.34 | 2.39 | 2.30 | 2.30 | 2.30 | -8.00% | 1,982 |
| Jul 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -5.30% | 368 |
| Jul 22, 2026 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -0.75% | 694 |
| Jul 21, 2026 | 2.30 | 2.70 | 2.30 | 2.66 | 2.66 | 15.15% | 15,411 |
| Jul 20, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 3.59% | 353 |
| Jul 17, 2026 | 2.25 | 2.25 | 2.15 | 2.23 | 2.23 | -9.99% | 2,853 |
| Jul 16, 2026 | 2.43 | 2.48 | 2.43 | 2.48 | 2.48 | 0.66% | 934 |