WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
8.66
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
8.59
-0.07 (-0.81%)
After-hours: Jun 27, 2025, 7:36 PM EDT
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.62 | 8.77 | 8.56 | 8.66 | 8.66 | - | 661,018 |
| Jun 26, 2025 | 8.59 | 8.70 | 8.51 | 8.66 | 8.66 | 1.76% | 164,022 |
| Jun 25, 2025 | 8.73 | 8.93 | 8.51 | 8.51 | 8.51 | -2.30% | 165,669 |
| Jun 24, 2025 | 8.51 | 8.78 | 8.49 | 8.71 | 8.71 | 4.06% | 200,434 |
| Jun 23, 2025 | 8.33 | 8.54 | 8.23 | 8.37 | 8.37 | 0.12% | 194,242 |
| Jun 20, 2025 | 8.53 | 8.83 | 8.35 | 8.36 | 8.36 | -0.12% | 596,669 |
| Jun 18, 2025 | 8.48 | 8.54 | 8.35 | 8.37 | 8.37 | -0.36% | 159,845 |
| Jun 17, 2025 | 8.52 | 8.70 | 8.36 | 8.40 | 8.40 | -4.22% | 259,175 |
| Jun 16, 2025 | 8.31 | 8.78 | 8.27 | 8.77 | 8.77 | 7.34% | 322,578 |
| Jun 13, 2025 | 8.51 | 8.60 | 8.17 | 8.17 | 8.17 | -5.55% | 287,589 |
| Jun 12, 2025 | 8.74 | 8.87 | 8.63 | 8.65 | 8.65 | -1.93% | 170,168 |
| Jun 11, 2025 | 8.97 | 9.03 | 8.75 | 8.82 | 8.82 | -0.79% | 219,863 |
| Jun 10, 2025 | 8.78 | 9.04 | 8.69 | 8.89 | 8.89 | 3.13% | 230,275 |
| Jun 9, 2025 | 8.87 | 9.00 | 8.61 | 8.62 | 8.62 | -1.37% | 249,772 |
| Jun 6, 2025 | 8.88 | 9.13 | 8.67 | 8.74 | 8.74 | -0.46% | 388,723 |
| Jun 5, 2025 | 8.95 | 9.13 | 8.70 | 8.78 | 8.78 | -1.35% | 293,276 |
| Jun 4, 2025 | 8.98 | 9.11 | 8.89 | 8.90 | 8.90 | -0.89% | 137,127 |
| Jun 3, 2025 | 8.82 | 9.01 | 8.60 | 8.98 | 8.98 | 3.10% | 199,642 |
| Jun 2, 2025 | 9.09 | 9.18 | 8.64 | 8.71 | 8.71 | -0.91% | 432,406 |
| May 30, 2025 | 9.04 | 9.04 | 8.60 | 8.79 | 8.79 | -3.41% | 219,156 |
| May 29, 2025 | 9.17 | 9.31 | 9.02 | 9.10 | 9.10 | 0.33% | 200,781 |
| May 28, 2025 | 9.01 | 9.13 | 8.89 | 9.07 | 9.07 | 0.55% | 340,599 |
| May 27, 2025 | 8.74 | 9.04 | 8.68 | 9.02 | 9.02 | 4.16% | 397,851 |
| May 23, 2025 | 8.55 | 8.71 | 8.31 | 8.66 | 8.66 | -2.26% | 273,815 |
| May 22, 2025 | 8.72 | 8.97 | 8.62 | 8.86 | 8.86 | 1.96% | 249,234 |
| May 21, 2025 | 8.74 | 8.90 | 8.60 | 8.69 | 8.69 | -1.81% | 328,470 |
| May 20, 2025 | 8.70 | 8.87 | 8.55 | 8.85 | 8.85 | 1.14% | 228,102 |
| May 19, 2025 | 8.70 | 8.78 | 8.58 | 8.75 | 8.75 | -2.45% | 432,552 |
| May 16, 2025 | 8.85 | 9.01 | 8.80 | 8.97 | 8.97 | 1.01% | 453,531 |
| May 15, 2025 | 8.35 | 9.16 | 8.32 | 8.88 | 8.88 | 10.31% | 891,136 |
| May 14, 2025 | 8.59 | 9.10 | 7.83 | 8.05 | 8.05 | -18.27% | 1,242,342 |
| May 13, 2025 | 9.60 | 10.04 | 9.57 | 9.85 | 9.85 | 3.14% | 463,873 |
| May 12, 2025 | 9.15 | 9.57 | 9.07 | 9.55 | 9.55 | 4.71% | 356,566 |
| May 9, 2025 | 9.33 | 9.52 | 9.12 | 9.12 | 9.12 | -2.36% | 276,679 |
| May 8, 2025 | 9.36 | 9.49 | 9.22 | 9.34 | 9.34 | 0.86% | 228,953 |
| May 7, 2025 | 9.18 | 9.34 | 9.00 | 9.26 | 9.26 | 0.76% | 346,164 |
| May 6, 2025 | 9.48 | 9.53 | 8.74 | 9.19 | 9.19 | -4.27% | 393,457 |
| May 5, 2025 | 9.49 | 9.72 | 9.43 | 9.60 | 9.60 | -0.21% | 371,853 |
| May 2, 2025 | 9.34 | 9.75 | 9.34 | 9.62 | 9.62 | 4.23% | 422,138 |
| May 1, 2025 | 9.11 | 9.30 | 9.01 | 9.23 | 9.23 | 2.56% | 217,731 |
| Apr 30, 2025 | 8.97 | 9.10 | 8.75 | 9.00 | 9.00 | -1.85% | 265,928 |
| Apr 29, 2025 | 9.18 | 9.21 | 8.95 | 9.17 | 9.17 | - | 196,231 |
| Apr 28, 2025 | 9.31 | 9.40 | 8.92 | 9.17 | 9.17 | -1.08% | 234,105 |
| Apr 25, 2025 | 9.10 | 9.30 | 9.04 | 9.27 | 9.27 | 1.53% | 148,977 |
| Apr 24, 2025 | 8.92 | 9.18 | 8.89 | 9.13 | 9.13 | 2.58% | 222,961 |
| Apr 23, 2025 | 8.90 | 9.05 | 8.81 | 8.90 | 8.90 | 2.65% | 270,500 |
| Apr 22, 2025 | 8.79 | 8.82 | 8.59 | 8.67 | 8.67 | 0.58% | 176,111 |
| Apr 21, 2025 | 8.47 | 8.69 | 8.35 | 8.62 | 8.62 | -0.46% | 320,206 |
| Apr 17, 2025 | 8.44 | 8.71 | 8.38 | 8.66 | 8.66 | 3.34% | 235,158 |
| Apr 16, 2025 | 8.05 | 8.38 | 8.05 | 8.38 | 8.38 | 1.09% | 233,825 |