WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
10.38
-0.07 (-0.67%)
At close: Mar 5, 2026, 4:00 PM EST
10.48
+0.10 (0.96%)
After-hours: Mar 5, 2026, 7:47 PM EST
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.20 | 10.42 | 9.91 | 10.38 | 10.38 | -0.62% | 641,075 |
| Mar 4, 2026 | 9.46 | 11.02 | 9.34 | 10.45 | 10.45 | -9.33% | 774,794 |
| Mar 3, 2026 | 11.11 | 11.66 | 10.76 | 11.52 | 11.52 | 1.32% | 682,667 |
| Mar 2, 2026 | 10.79 | 11.41 | 10.70 | 11.37 | 11.37 | 1.07% | 343,935 |
| Feb 27, 2026 | 11.48 | 11.57 | 11.11 | 11.25 | 11.25 | -2.68% | 291,775 |
| Feb 26, 2026 | 11.34 | 11.71 | 11.14 | 11.56 | 11.56 | 2.48% | 262,696 |
| Feb 25, 2026 | 11.25 | 11.39 | 11.04 | 11.28 | 11.28 | 1.17% | 233,883 |
| Feb 24, 2026 | 10.94 | 11.37 | 10.81 | 11.15 | 11.15 | 2.48% | 245,265 |
| Feb 23, 2026 | 11.05 | 11.10 | 10.84 | 10.88 | 10.88 | -2.60% | 266,209 |
| Feb 20, 2026 | 11.00 | 11.39 | 11.00 | 11.17 | 11.17 | 0.27% | 174,699 |
| Feb 19, 2026 | 11.22 | 11.45 | 10.96 | 11.14 | 11.14 | -1.42% | 173,755 |
| Feb 18, 2026 | 11.10 | 11.70 | 11.08 | 11.30 | 11.30 | 1.53% | 293,921 |
| Feb 17, 2026 | 10.55 | 11.29 | 10.43 | 11.13 | 11.13 | 4.90% | 622,362 |
| Feb 13, 2026 | 11.18 | 11.22 | 10.56 | 10.61 | 10.61 | -5.35% | 617,325 |
| Feb 12, 2026 | 11.92 | 12.05 | 10.44 | 11.21 | 11.21 | -5.32% | 1,239,768 |
| Feb 11, 2026 | 11.67 | 11.86 | 11.13 | 11.84 | 11.84 | 2.07% | 475,530 |
| Feb 10, 2026 | 11.49 | 11.87 | 11.35 | 11.60 | 11.60 | 1.84% | 214,973 |
| Feb 9, 2026 | 11.19 | 11.49 | 10.93 | 11.39 | 11.39 | 1.97% | 197,282 |
| Feb 6, 2026 | 10.60 | 11.32 | 10.60 | 11.17 | 11.17 | 6.58% | 348,512 |
| Feb 5, 2026 | 10.54 | 10.60 | 10.11 | 10.48 | 10.48 | -2.69% | 462,919 |
| Feb 4, 2026 | 11.23 | 11.23 | 10.35 | 10.77 | 10.77 | -4.10% | 486,346 |
| Feb 3, 2026 | 11.76 | 11.77 | 11.01 | 11.23 | 11.23 | -4.43% | 265,351 |
| Feb 2, 2026 | 12.03 | 12.22 | 11.63 | 11.75 | 11.75 | -2.81% | 275,457 |
| Jan 30, 2026 | 12.45 | 12.53 | 11.92 | 12.09 | 12.09 | -3.97% | 281,640 |
| Jan 29, 2026 | 12.84 | 12.84 | 12.30 | 12.59 | 12.59 | -1.18% | 269,541 |
| Jan 28, 2026 | 12.93 | 13.00 | 12.69 | 12.74 | 12.74 | -0.70% | 173,862 |
| Jan 27, 2026 | 13.06 | 13.07 | 12.68 | 12.83 | 12.83 | -0.77% | 143,068 |
| Jan 26, 2026 | 13.12 | 13.26 | 12.93 | 12.93 | 12.93 | -1.22% | 161,557 |
| Jan 23, 2026 | 13.08 | 13.33 | 13.08 | 13.09 | 13.09 | -0.98% | 195,855 |
| Jan 22, 2026 | 13.20 | 13.38 | 12.98 | 13.22 | 13.22 | 3.36% | 249,126 |
| Jan 21, 2026 | 12.99 | 13.05 | 12.55 | 12.79 | 12.79 | -1.01% | 288,286 |
| Jan 20, 2026 | 12.79 | 13.23 | 12.66 | 12.92 | 12.92 | -3.44% | 255,645 |
| Jan 16, 2026 | 13.43 | 13.43 | 13.15 | 13.38 | 13.38 | 0.22% | 246,288 |
| Jan 15, 2026 | 13.35 | 13.60 | 13.18 | 13.35 | 13.35 | 0.07% | 252,243 |
| Jan 14, 2026 | 13.48 | 13.49 | 13.11 | 13.34 | 13.34 | -1.26% | 216,375 |
| Jan 13, 2026 | 13.82 | 13.82 | 13.50 | 13.51 | 13.51 | -2.10% | 179,979 |
| Jan 12, 2026 | 13.60 | 13.93 | 13.36 | 13.80 | 13.80 | 0.29% | 239,178 |
| Jan 9, 2026 | 13.72 | 13.95 | 13.53 | 13.76 | 13.76 | 0.51% | 240,021 |
| Jan 8, 2026 | 13.77 | 13.79 | 13.47 | 13.69 | 13.69 | -0.73% | 252,312 |
| Jan 7, 2026 | 14.01 | 14.17 | 13.71 | 13.79 | 13.79 | -1.29% | 213,804 |
| Jan 6, 2026 | 13.68 | 14.00 | 13.46 | 13.97 | 13.97 | 2.05% | 273,302 |
| Jan 5, 2026 | 13.40 | 13.91 | 13.27 | 13.69 | 13.69 | 3.63% | 342,228 |
| Jan 2, 2026 | 13.19 | 13.32 | 12.98 | 13.21 | 13.21 | 1.38% | 323,028 |
| Dec 31, 2025 | 13.12 | 13.12 | 12.97 | 13.03 | 13.03 | -1.14% | 326,977 |
| Dec 30, 2025 | 13.15 | 13.34 | 12.97 | 13.18 | 13.18 | 0.23% | 541,317 |
| Dec 29, 2025 | 13.00 | 13.20 | 12.94 | 13.15 | 13.15 | -0.08% | 275,267 |
| Dec 26, 2025 | 13.05 | 13.22 | 12.92 | 13.16 | 13.16 | 0.30% | 214,316 |
| Dec 24, 2025 | 12.95 | 13.18 | 12.84 | 13.12 | 13.12 | 0.38% | 132,223 |
| Dec 23, 2025 | 12.94 | 13.10 | 12.73 | 13.07 | 13.07 | -0.15% | 288,139 |
| Dec 22, 2025 | 12.93 | 13.13 | 12.83 | 13.09 | 13.09 | 1.63% | 288,098 |