WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
10.23
-0.35 (-3.31%)
Jul 24, 2025, 4:00 PM - Market closed
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 10.48 | 10.50 | 10.20 | 10.23 | 10.23 | -3.31% | 208,570 |
| Jul 23, 2025 | 10.07 | 10.63 | 10.00 | 10.58 | 10.58 | 6.01% | 316,511 |
| Jul 22, 2025 | 9.72 | 10.04 | 9.71 | 9.98 | 9.98 | 2.67% | 218,017 |
| Jul 21, 2025 | 9.70 | 10.06 | 9.65 | 9.72 | 9.72 | 0.41% | 176,897 |
| Jul 18, 2025 | 9.66 | 9.78 | 9.48 | 9.68 | 9.68 | 1.15% | 180,902 |
| Jul 17, 2025 | 9.35 | 9.74 | 9.30 | 9.57 | 9.57 | 3.13% | 461,969 |
| Jul 16, 2025 | 9.19 | 9.40 | 9.19 | 9.28 | 9.28 | 1.09% | 211,602 |
| Jul 15, 2025 | 9.44 | 9.47 | 9.15 | 9.18 | 9.18 | -1.82% | 189,585 |
| Jul 14, 2025 | 9.81 | 9.81 | 9.21 | 9.35 | 9.35 | -4.69% | 327,648 |
| Jul 11, 2025 | 9.76 | 9.83 | 9.65 | 9.81 | 9.81 | -0.51% | 182,670 |
| Jul 10, 2025 | 9.51 | 9.92 | 9.48 | 9.86 | 9.86 | 3.35% | 237,466 |
| Jul 9, 2025 | 9.49 | 9.55 | 9.32 | 9.54 | 9.54 | 0.95% | 158,149 |
| Jul 8, 2025 | 9.40 | 9.48 | 9.15 | 9.45 | 9.45 | 0.96% | 282,355 |
| Jul 7, 2025 | 9.25 | 9.38 | 9.10 | 9.36 | 9.36 | -0.32% | 279,687 |
| Jul 3, 2025 | 9.49 | 9.49 | 9.25 | 9.39 | 9.39 | - | 166,679 |
| Jul 2, 2025 | 9.25 | 9.58 | 9.23 | 9.39 | 9.39 | 1.19% | 325,448 |
| Jul 1, 2025 | 9.03 | 9.32 | 8.95 | 9.28 | 9.28 | 2.20% | 260,099 |
| Jun 30, 2025 | 8.76 | 9.16 | 8.70 | 9.08 | 9.08 | 4.85% | 279,496 |
| Jun 27, 2025 | 8.62 | 8.77 | 8.56 | 8.66 | 8.66 | - | 661,449 |
| 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 |