Skip to main content
logo
WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
12.50
+0.04 (0.32%)
At close: Nov 19, 2025, 4:00 PM EST
12.52
+0.02 (0.16%)
After-hours: Nov 19, 2025, 7:48 PM EST

WEBTOON Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202512.4912.6412.3312.5012.500.32%554,685
Nov 18, 202511.9612.9311.8412.4612.461.71%615,321
Nov 17, 202512.5812.7112.2112.2512.25-4.52%939,413
Nov 14, 202511.9813.0311.7312.8312.831.83%1,429,951
Nov 13, 202512.7013.3012.2212.6012.60-25.09%3,111,303
Nov 12, 202516.7516.9015.7816.8216.822.06%1,490,400
Nov 11, 202516.5617.0016.2516.4816.48-1.79%606,460
Nov 10, 202516.8616.8716.4516.7816.782.25%359,636
Nov 7, 202516.4516.7416.0016.4116.41-3.13%536,588
Nov 6, 202517.6617.8016.5316.9416.94-3.91%567,134
Nov 5, 202517.1317.8317.1317.6317.632.80%318,628
Nov 4, 202516.9117.5516.9017.1517.15-1.89%289,563
Nov 3, 202517.6717.7117.2017.4817.48-0.29%366,297
Oct 31, 202517.7518.1717.4517.5317.53-0.96%309,832
Oct 30, 202517.5717.8517.3817.7017.70-1.17%195,613
Oct 29, 202517.6718.1717.6017.9117.911.36%301,493
Oct 28, 202518.4918.4917.1217.6717.67-4.59%501,408
Oct 27, 202518.5518.9318.2518.5218.521.65%259,989
Oct 24, 202518.2318.6218.0618.2218.222.02%261,145
Oct 23, 202517.3718.0317.2617.8617.863.18%268,239
Oct 22, 202517.8317.8316.8417.3117.31-4.58%506,806
Oct 21, 202518.0818.5817.8518.1418.140.11%242,801
Oct 20, 202518.2418.7117.8218.1218.120.39%431,220
Oct 17, 202517.5518.2217.4118.0518.050.56%510,035
Oct 16, 202518.3919.0117.9217.9517.95-1.97%446,984
Oct 15, 202517.6918.5517.5418.3118.315.17%664,803
Oct 14, 202516.9617.8216.8917.4117.41-0.23%348,783
Oct 13, 202516.9617.5416.7517.4517.454.49%337,755
Oct 10, 202517.1417.3116.2816.7016.70-1.65%582,296
Oct 9, 202517.8518.0616.8216.9816.98-4.34%524,679
Oct 8, 202518.3018.4717.5617.7517.75-2.47%328,400
Oct 7, 202518.6318.9217.7018.2018.20-1.62%445,647
Oct 6, 202518.2218.6617.8818.5018.502.66%490,460
Oct 3, 202517.8218.4517.8218.0218.021.35%374,119
Oct 2, 202518.0018.1417.1317.7817.78-0.39%607,444
Oct 1, 202519.2919.3817.7117.8517.85-8.04%751,552
Sep 30, 202519.5019.6018.6019.4119.41-1.62%456,170
Sep 29, 202519.7920.0119.4619.7319.731.49%261,055
Sep 26, 202520.0520.0519.3419.4419.44-3.04%405,166
Sep 25, 202519.5220.0719.0920.0520.050.15%572,935
Sep 24, 202520.8020.9819.6920.0220.02-3.29%428,988
Sep 23, 202521.3421.3420.4020.7020.70-2.13%507,045
Sep 22, 202520.9521.9020.7121.1521.15-0.75%602,705
Sep 19, 202521.3222.4720.7121.3121.311.00%2,030,620
Sep 18, 202521.2821.5119.9121.1021.100.48%1,035,966
Sep 17, 202520.2421.9920.2321.0021.000.96%2,643,488
Sep 16, 202519.7621.3218.5120.8020.8039.04%8,823,566
Sep 15, 202514.3015.9814.3014.9614.965.06%4,356,867
Sep 12, 202514.0114.5013.9714.2414.241.42%462,334
Sep 11, 202514.1414.4314.0214.0414.040.07%349,105