WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
11.96
+0.85 (7.65%)
At close: Nov 20, 2024, 4:00 PM
11.61
-0.35 (-2.93%)
Pre-market: Nov 21, 2024, 7:32 AM EST
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.11 | 12.00 | 10.96 | 11.96 | 11.96 | 7.65% | 824,075 |
| Nov 19, 2024 | 10.69 | 11.17 | 10.56 | 11.11 | 11.11 | 3.83% | 491,805 |
| Nov 18, 2024 | 10.78 | 11.20 | 10.61 | 10.70 | 10.70 | -0.37% | 270,712 |
| Nov 15, 2024 | 10.97 | 10.97 | 10.61 | 10.74 | 10.74 | -2.36% | 520,319 |
| Nov 14, 2024 | 10.59 | 11.06 | 10.47 | 11.00 | 11.00 | 4.76% | 468,943 |
| Nov 13, 2024 | 10.90 | 10.99 | 10.05 | 10.50 | 10.50 | -5.15% | 545,128 |
| Nov 12, 2024 | 11.39 | 11.39 | 10.88 | 11.07 | 11.07 | -5.47% | 284,177 |
| Nov 11, 2024 | 10.76 | 11.75 | 10.37 | 11.71 | 11.71 | 8.13% | 692,547 |
| Nov 8, 2024 | 12.92 | 13.17 | 10.76 | 10.83 | 10.83 | -7.67% | 1,361,206 |
| Nov 7, 2024 | 11.47 | 12.40 | 11.43 | 11.73 | 11.73 | 2.45% | 659,680 |
| Nov 6, 2024 | 11.43 | 11.50 | 11.04 | 11.45 | 11.45 | 1.69% | 580,294 |
| Nov 5, 2024 | 11.07 | 11.35 | 10.91 | 11.26 | 11.26 | 1.99% | 284,026 |
| Nov 4, 2024 | 10.80 | 11.24 | 10.48 | 11.04 | 11.04 | 4.74% | 304,601 |
| Nov 1, 2024 | 10.50 | 10.75 | 10.42 | 10.54 | 10.54 | 1.35% | 205,984 |
| Oct 31, 2024 | 10.84 | 10.92 | 10.40 | 10.40 | 10.40 | -3.79% | 309,487 |
| Oct 30, 2024 | 10.71 | 11.25 | 10.71 | 10.81 | 10.81 | 0.65% | 188,571 |
| Oct 29, 2024 | 11.25 | 11.30 | 10.73 | 10.74 | 10.74 | -4.53% | 222,691 |
| Oct 28, 2024 | 11.25 | 11.50 | 11.14 | 11.25 | 11.25 | 0.63% | 226,202 |
| Oct 25, 2024 | 11.35 | 11.53 | 11.15 | 11.18 | 11.18 | -1.67% | 237,797 |
| Oct 24, 2024 | 11.28 | 11.53 | 11.23 | 11.37 | 11.37 | 0.80% | 227,302 |
| Oct 23, 2024 | 11.23 | 11.56 | 11.20 | 11.28 | 11.28 | 0.18% | 263,700 |
| Oct 22, 2024 | 11.41 | 11.65 | 11.25 | 11.26 | 11.26 | -2.60% | 195,212 |
| Oct 21, 2024 | 11.81 | 12.17 | 11.32 | 11.56 | 11.56 | -1.53% | 322,743 |
| Oct 18, 2024 | 11.41 | 12.10 | 11.36 | 11.74 | 11.74 | 2.71% | 266,868 |
| Oct 17, 2024 | 11.39 | 11.47 | 11.07 | 11.43 | 11.43 | 1.24% | 188,147 |
| Oct 16, 2024 | 11.35 | 11.50 | 11.06 | 11.29 | 11.29 | 0.98% | 214,488 |
| Oct 15, 2024 | 11.30 | 11.35 | 10.77 | 11.18 | 11.18 | -1.06% | 289,081 |
| Oct 14, 2024 | 11.31 | 11.33 | 10.65 | 11.30 | 11.30 | 0.62% | 205,751 |
| Oct 11, 2024 | 11.21 | 11.55 | 11.01 | 11.23 | 11.23 | -1.84% | 321,915 |
| Oct 10, 2024 | 10.61 | 11.52 | 10.45 | 11.44 | 11.44 | 7.92% | 304,454 |
| Oct 9, 2024 | 10.70 | 10.91 | 10.49 | 10.60 | 10.60 | -1.40% | 155,657 |
| Oct 8, 2024 | 10.93 | 10.93 | 10.64 | 10.75 | 10.75 | -0.83% | 128,968 |
| Oct 7, 2024 | 11.38 | 11.38 | 10.62 | 10.84 | 10.84 | -3.90% | 282,490 |
| Oct 4, 2024 | 10.89 | 11.76 | 10.89 | 11.28 | 11.28 | 6.21% | 413,753 |
| Oct 3, 2024 | 11.42 | 11.60 | 10.50 | 10.62 | 10.62 | -9.23% | 331,365 |
| Oct 2, 2024 | 11.46 | 11.97 | 11.46 | 11.70 | 11.70 | 1.47% | 240,061 |
| Oct 1, 2024 | 11.51 | 11.74 | 11.40 | 11.53 | 11.53 | 0.79% | 264,415 |
| Sep 30, 2024 | 11.74 | 12.09 | 11.43 | 11.44 | 11.44 | -3.05% | 193,846 |
| Sep 27, 2024 | 12.22 | 12.40 | 11.69 | 11.80 | 11.80 | -3.28% | 284,819 |
| Sep 26, 2024 | 11.10 | 12.25 | 11.10 | 12.20 | 12.20 | 10.91% | 389,258 |
| Sep 25, 2024 | 11.08 | 11.15 | 10.94 | 11.00 | 11.00 | -0.45% | 232,812 |
| Sep 24, 2024 | 10.61 | 11.22 | 10.61 | 11.05 | 11.05 | 4.74% | 412,724 |
| Sep 23, 2024 | 10.96 | 11.14 | 10.50 | 10.55 | 10.55 | -3.12% | 603,921 |
| Sep 20, 2024 | 11.22 | 11.22 | 10.66 | 10.89 | 10.89 | -2.77% | 3,374,788 |
| Sep 19, 2024 | 10.68 | 11.39 | 10.68 | 11.20 | 11.20 | 6.57% | 439,521 |
| Sep 18, 2024 | 10.64 | 10.91 | 10.40 | 10.51 | 10.51 | -1.22% | 376,882 |
| Sep 17, 2024 | 11.19 | 11.36 | 10.63 | 10.64 | 10.64 | -4.06% | 215,505 |
| Sep 16, 2024 | 10.45 | 11.34 | 10.40 | 11.09 | 11.09 | 6.43% | 428,472 |
| Sep 13, 2024 | 10.44 | 10.99 | 10.42 | 10.42 | 10.42 | 1.07% | 277,386 |
| Sep 12, 2024 | 10.65 | 10.69 | 10.22 | 10.31 | 10.31 | -2.46% | 374,202 |
| Sep 11, 2024 | 10.61 | 10.89 | 10.40 | 10.57 | 10.57 | 1.93% | 232,545 |
| Sep 10, 2024 | 11.84 | 11.92 | 10.30 | 10.37 | 10.37 | -12.34% | 455,720 |
| Sep 9, 2024 | 12.27 | 12.62 | 11.83 | 11.83 | 11.83 | -2.79% | 183,648 |
| Sep 6, 2024 | 12.27 | 12.60 | 12.06 | 12.17 | 12.17 | -0.81% | 265,347 |
| Sep 5, 2024 | 12.20 | 12.66 | 12.15 | 12.27 | 12.27 | 1.15% | 438,320 |
| Sep 4, 2024 | 12.55 | 12.88 | 12.12 | 12.13 | 12.13 | -2.41% | 138,328 |
| Sep 3, 2024 | 13.18 | 13.29 | 12.36 | 12.43 | 12.43 | -7.72% | 362,440 |
| Aug 30, 2024 | 13.36 | 13.67 | 13.17 | 13.47 | 13.47 | 1.13% | 141,356 |
| Aug 29, 2024 | 13.07 | 13.63 | 13.04 | 13.32 | 13.32 | 1.99% | 143,759 |
| Aug 28, 2024 | 13.70 | 13.70 | 12.88 | 13.06 | 13.06 | -3.83% | 358,723 |
| Aug 27, 2024 | 13.50 | 13.80 | 13.28 | 13.58 | 13.58 | 0.44% | 206,459 |
| Aug 26, 2024 | 13.64 | 14.50 | 13.35 | 13.52 | 13.52 | -0.22% | 419,982 |
| Aug 23, 2024 | 13.62 | 14.16 | 13.44 | 13.55 | 13.55 | 0.59% | 417,387 |
| Aug 22, 2024 | 14.17 | 14.17 | 13.45 | 13.47 | 13.47 | -3.92% | 543,545 |
| Aug 21, 2024 | 13.96 | 14.67 | 13.30 | 14.02 | 14.02 | 0.86% | 733,119 |
| Aug 20, 2024 | 13.06 | 14.01 | 12.56 | 13.90 | 13.90 | 6.43% | 835,334 |
| Aug 19, 2024 | 12.12 | 13.12 | 12.06 | 13.06 | 13.06 | 7.31% | 590,126 |
| Aug 16, 2024 | 12.95 | 12.95 | 11.59 | 12.17 | 12.17 | -1.62% | 714,132 |
| Aug 15, 2024 | 13.06 | 13.28 | 12.08 | 12.37 | 12.37 | -1.90% | 418,083 |
| Aug 14, 2024 | 13.29 | 13.45 | 12.52 | 12.61 | 12.61 | -4.40% | 514,251 |
| Aug 13, 2024 | 12.54 | 13.20 | 12.00 | 13.19 | 13.19 | 9.64% | 598,476 |
| Aug 12, 2024 | 12.61 | 12.77 | 11.15 | 12.03 | 12.03 | -5.65% | 1,030,088 |
| Aug 9, 2024 | 20.48 | 20.48 | 12.20 | 12.75 | 12.75 | -38.20% | 2,500,100 |
| Aug 8, 2024 | 20.21 | 20.85 | 20.00 | 20.63 | 20.63 | 2.13% | 323,901 |
| Aug 7, 2024 | 21.28 | 21.28 | 20.00 | 20.20 | 20.20 | -3.81% | 241,964 |
| Aug 6, 2024 | 20.00 | 21.17 | 19.72 | 21.00 | 21.00 | 5.79% | 983,209 |
| Aug 5, 2024 | 17.90 | 20.29 | 17.52 | 19.85 | 19.85 | 0.76% | 472,275 |
| Aug 2, 2024 | 19.84 | 20.38 | 19.03 | 19.70 | 19.70 | -4.23% | 762,025 |
| Aug 1, 2024 | 21.25 | 21.87 | 20.20 | 20.57 | 20.57 | -3.65% | 226,262 |
| Jul 31, 2024 | 20.40 | 21.80 | 20.32 | 21.35 | 21.35 | 3.99% | 174,428 |
| Jul 30, 2024 | 21.56 | 21.95 | 20.44 | 20.53 | 20.53 | -3.30% | 205,445 |
| Jul 29, 2024 | 21.90 | 22.23 | 21.23 | 21.23 | 21.23 | -2.35% | 168,617 |
| Jul 26, 2024 | 21.36 | 22.69 | 20.99 | 21.74 | 21.74 | 3.77% | 353,489 |
| Jul 25, 2024 | 20.90 | 21.31 | 20.60 | 20.95 | 20.95 | 0.34% | 624,055 |
| Jul 24, 2024 | 21.69 | 21.84 | 20.75 | 20.88 | 20.88 | -0.67% | 791,638 |
| Jul 23, 2024 | 23.45 | 23.85 | 20.99 | 21.02 | 21.02 | -11.87% | 824,242 |
| Jul 22, 2024 | 21.64 | 24.19 | 20.55 | 23.85 | 23.85 | 16.97% | 1,431,890 |
| Jul 19, 2024 | 20.47 | 20.60 | 20.26 | 20.39 | 20.39 | -0.44% | 135,870 |
| Jul 18, 2024 | 20.40 | 20.90 | 20.30 | 20.48 | 20.48 | -0.10% | 178,826 |
| Jul 17, 2024 | 20.55 | 20.71 | 20.13 | 20.50 | 20.50 | -1.44% | 175,571 |
| Jul 16, 2024 | 20.34 | 20.90 | 20.18 | 20.80 | 20.80 | 1.07% | 85,063 |
| Jul 15, 2024 | 19.80 | 20.83 | 19.75 | 20.58 | 20.58 | 2.18% | 230,389 |
| Jul 12, 2024 | 19.75 | 20.67 | 19.75 | 20.14 | 20.14 | 0.55% | 148,962 |
| Jul 11, 2024 | 20.01 | 20.38 | 19.50 | 20.03 | 20.03 | 0.10% | 228,645 |
| Jul 10, 2024 | 20.39 | 20.49 | 19.80 | 20.01 | 20.01 | -1.62% | 229,788 |
| Jul 9, 2024 | 20.37 | 21.03 | 20.14 | 20.34 | 20.34 | -2.07% | 606,351 |
| Jul 8, 2024 | 19.65 | 21.00 | 19.58 | 20.77 | 20.77 | 5.70% | 500,874 |
| Jul 5, 2024 | 20.35 | 20.48 | 19.48 | 19.65 | 19.65 | -3.25% | 650,534 |
| Jul 3, 2024 | 19.87 | 20.90 | 19.50 | 20.31 | 20.31 | 1.20% | 609,359 |
| Jul 2, 2024 | 20.74 | 21.48 | 19.99 | 20.07 | 20.07 | -7.00% | 1,451,386 |