WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
17.70
-0.21 (-1.17%)
Oct 30, 2025, 4:00 PM EDT - Market closed
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 17.57 | 17.85 | 17.38 | 17.70 | 17.70 | -1.17% | 194,838 |
| Oct 29, 2025 | 17.67 | 18.17 | 17.60 | 17.91 | 17.91 | 1.36% | 301,493 |
| Oct 28, 2025 | 18.49 | 18.49 | 17.12 | 17.67 | 17.67 | -4.59% | 501,408 |
| Oct 27, 2025 | 18.55 | 18.93 | 18.25 | 18.52 | 18.52 | 1.65% | 259,989 |
| Oct 24, 2025 | 18.23 | 18.62 | 18.06 | 18.22 | 18.22 | 2.02% | 261,145 |
| Oct 23, 2025 | 17.37 | 18.03 | 17.26 | 17.86 | 17.86 | 3.18% | 268,239 |
| Oct 22, 2025 | 17.83 | 17.83 | 16.84 | 17.31 | 17.31 | -4.58% | 506,806 |
| Oct 21, 2025 | 18.08 | 18.58 | 17.85 | 18.14 | 18.14 | 0.11% | 242,801 |
| Oct 20, 2025 | 18.24 | 18.71 | 17.82 | 18.12 | 18.12 | 0.39% | 431,220 |
| Oct 17, 2025 | 17.55 | 18.22 | 17.41 | 18.05 | 18.05 | 0.56% | 510,035 |
| Oct 16, 2025 | 18.39 | 19.01 | 17.92 | 17.95 | 17.95 | -1.97% | 446,984 |
| Oct 15, 2025 | 17.69 | 18.55 | 17.54 | 18.31 | 18.31 | 5.17% | 664,803 |
| Oct 14, 2025 | 16.96 | 17.82 | 16.89 | 17.41 | 17.41 | -0.23% | 348,783 |
| Oct 13, 2025 | 16.96 | 17.54 | 16.75 | 17.45 | 17.45 | 4.49% | 337,755 |
| Oct 10, 2025 | 17.14 | 17.31 | 16.28 | 16.70 | 16.70 | -1.65% | 582,296 |
| Oct 9, 2025 | 17.85 | 18.06 | 16.82 | 16.98 | 16.98 | -4.34% | 524,679 |
| Oct 8, 2025 | 18.30 | 18.47 | 17.56 | 17.75 | 17.75 | -2.47% | 328,400 |
| Oct 7, 2025 | 18.63 | 18.92 | 17.70 | 18.20 | 18.20 | -1.62% | 445,647 |
| Oct 6, 2025 | 18.22 | 18.66 | 17.88 | 18.50 | 18.50 | 2.66% | 490,460 |
| Oct 3, 2025 | 17.82 | 18.45 | 17.82 | 18.02 | 18.02 | 1.35% | 374,119 |
| Oct 2, 2025 | 18.00 | 18.14 | 17.13 | 17.78 | 17.78 | -0.39% | 607,444 |
| Oct 1, 2025 | 19.29 | 19.38 | 17.71 | 17.85 | 17.85 | -8.04% | 751,552 |
| Sep 30, 2025 | 19.50 | 19.60 | 18.60 | 19.41 | 19.41 | -1.62% | 456,170 |
| Sep 29, 2025 | 19.79 | 20.01 | 19.46 | 19.73 | 19.73 | 1.49% | 261,055 |
| Sep 26, 2025 | 20.05 | 20.05 | 19.34 | 19.44 | 19.44 | -3.04% | 405,166 |
| Sep 25, 2025 | 19.52 | 20.07 | 19.09 | 20.05 | 20.05 | 0.15% | 572,935 |
| Sep 24, 2025 | 20.80 | 20.98 | 19.69 | 20.02 | 20.02 | -3.29% | 428,988 |
| Sep 23, 2025 | 21.34 | 21.34 | 20.40 | 20.70 | 20.70 | -2.13% | 507,045 |
| Sep 22, 2025 | 20.95 | 21.90 | 20.71 | 21.15 | 21.15 | -0.75% | 602,705 |
| Sep 19, 2025 | 21.32 | 22.47 | 20.71 | 21.31 | 21.31 | 1.00% | 2,030,620 |
| Sep 18, 2025 | 21.28 | 21.51 | 19.91 | 21.10 | 21.10 | 0.48% | 1,035,966 |
| Sep 17, 2025 | 20.24 | 21.99 | 20.23 | 21.00 | 21.00 | 0.96% | 2,643,488 |
| Sep 16, 2025 | 19.76 | 21.32 | 18.51 | 20.80 | 20.80 | 39.04% | 8,823,566 |
| Sep 15, 2025 | 14.30 | 15.98 | 14.30 | 14.96 | 14.96 | 5.06% | 4,356,867 |
| Sep 12, 2025 | 14.01 | 14.50 | 13.97 | 14.24 | 14.24 | 1.42% | 462,334 |
| Sep 11, 2025 | 14.14 | 14.43 | 14.02 | 14.04 | 14.04 | 0.07% | 349,105 |
| Sep 10, 2025 | 14.87 | 14.87 | 13.91 | 14.03 | 14.03 | -5.65% | 502,229 |
| Sep 9, 2025 | 14.67 | 15.00 | 14.37 | 14.87 | 14.87 | 1.78% | 616,295 |
| Sep 8, 2025 | 14.37 | 14.64 | 13.91 | 14.61 | 14.61 | 1.39% | 578,907 |
| Sep 5, 2025 | 14.67 | 15.06 | 14.10 | 14.41 | 14.41 | -1.03% | 483,699 |
| 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 |