WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
14.41
-0.15 (-1.03%)
At close: Sep 5, 2025, 4:00 PM
14.43
+0.02 (0.14%)
After-hours: Sep 5, 2025, 7:31 PM EDT
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.67 | 15.06 | 14.10 | 14.41 | 14.41 | -1.03% | 483,285 |
| Sep 4, 2025 | 14.63 | 14.82 | 14.11 | 14.56 | 14.56 | -0.61% | 462,556 |
| Sep 3, 2025 | 14.28 | 14.71 | 14.27 | 14.65 | 14.65 | 2.02% | 548,760 |
| Sep 2, 2025 | 14.09 | 14.43 | 13.83 | 14.36 | 14.36 | -0.76% | 397,520 |
| Aug 29, 2025 | 14.76 | 15.09 | 14.38 | 14.47 | 14.47 | -2.36% | 373,264 |
| Aug 28, 2025 | 15.21 | 15.64 | 14.79 | 14.82 | 14.82 | -2.37% | 488,724 |
| Aug 27, 2025 | 14.47 | 15.45 | 14.40 | 15.18 | 15.18 | 4.40% | 623,487 |
| Aug 26, 2025 | 14.39 | 14.64 | 14.15 | 14.54 | 14.54 | 0.14% | 453,599 |
| Aug 25, 2025 | 15.11 | 15.48 | 14.44 | 14.52 | 14.52 | -4.35% | 709,621 |
| Aug 22, 2025 | 14.40 | 15.50 | 14.08 | 15.18 | 15.18 | 5.86% | 493,945 |
| Aug 21, 2025 | 14.97 | 14.98 | 14.17 | 14.34 | 14.34 | -4.72% | 501,696 |
| Aug 20, 2025 | 14.44 | 15.18 | 14.01 | 15.05 | 15.05 | 4.08% | 813,902 |
| Aug 19, 2025 | 15.27 | 15.30 | 14.22 | 14.46 | 14.46 | -5.49% | 733,055 |
| Aug 18, 2025 | 15.78 | 16.39 | 15.14 | 15.30 | 15.30 | 2.20% | 1,133,139 |
| Aug 15, 2025 | 15.64 | 15.86 | 14.60 | 14.97 | 14.97 | -8.94% | 1,388,469 |
| Aug 14, 2025 | 16.70 | 17.59 | 15.85 | 16.44 | 16.44 | -3.07% | 2,287,122 |
| Aug 13, 2025 | 12.75 | 18.45 | 12.73 | 16.96 | 16.96 | 81.20% | 15,080,690 |
| Aug 12, 2025 | 9.22 | 9.42 | 9.09 | 9.36 | 9.36 | 2.41% | 1,317,413 |
| Aug 11, 2025 | 9.09 | 9.45 | 8.89 | 9.14 | 9.14 | 2.47% | 248,759 |
| Aug 8, 2025 | 9.23 | 9.28 | 8.87 | 8.92 | 8.92 | -2.73% | 208,468 |
| Aug 7, 2025 | 9.26 | 9.44 | 8.92 | 9.17 | 9.17 | -0.22% | 196,904 |
| Aug 6, 2025 | 9.31 | 9.39 | 9.18 | 9.19 | 9.19 | -1.61% | 162,169 |
| Aug 5, 2025 | 9.47 | 9.51 | 9.25 | 9.34 | 9.34 | 0.21% | 155,061 |
| Aug 4, 2025 | 9.41 | 9.54 | 9.16 | 9.32 | 9.32 | 0.98% | 225,305 |
| Aug 1, 2025 | 9.76 | 9.79 | 9.18 | 9.23 | 9.23 | -8.07% | 236,549 |
| Jul 31, 2025 | 9.81 | 10.29 | 9.81 | 10.04 | 10.04 | 2.66% | 313,356 |
| Jul 30, 2025 | 10.00 | 10.08 | 9.73 | 9.78 | 9.78 | -1.81% | 157,947 |
| Jul 29, 2025 | 10.40 | 10.46 | 9.91 | 9.96 | 9.96 | -4.23% | 161,382 |
| Jul 28, 2025 | 10.41 | 10.50 | 10.26 | 10.40 | 10.40 | 1.46% | 153,490 |
| Jul 25, 2025 | 10.23 | 10.27 | 9.94 | 10.25 | 10.25 | 0.20% | 207,983 |
| Jul 24, 2025 | 10.48 | 10.50 | 10.20 | 10.23 | 10.23 | -3.31% | 208,780 |
| 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 |