WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
10.49
-0.07 (-0.66%)
At close: Feb 21, 2025, 4:00 PM
10.55
+0.06 (0.57%)
After-hours: Feb 21, 2025, 5:43 PM EST
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 10.70 | 10.71 | 10.41 | 10.49 | 10.49 | -0.66% | 404,609 |
| Feb 20, 2025 | 10.86 | 10.91 | 10.48 | 10.56 | 10.56 | -3.12% | 293,565 |
| Feb 19, 2025 | 10.95 | 10.96 | 10.65 | 10.90 | 10.90 | -0.46% | 248,493 |
| Feb 18, 2025 | 10.78 | 11.01 | 10.76 | 10.95 | 10.95 | 2.82% | 377,688 |
| Feb 14, 2025 | 10.81 | 10.92 | 10.60 | 10.65 | 10.65 | -0.84% | 222,302 |
| Feb 13, 2025 | 10.96 | 11.28 | 10.66 | 10.74 | 10.74 | -0.65% | 247,834 |
| Feb 12, 2025 | 10.58 | 10.90 | 10.50 | 10.81 | 10.81 | 1.31% | 289,480 |
| Feb 11, 2025 | 10.78 | 10.78 | 10.50 | 10.67 | 10.67 | - | 364,714 |
| Feb 10, 2025 | 11.09 | 11.17 | 10.50 | 10.67 | 10.67 | -2.02% | 615,648 |
| Feb 7, 2025 | 12.00 | 12.08 | 10.71 | 10.89 | 10.89 | -19.27% | 1,227,036 |
| Feb 6, 2025 | 13.45 | 13.77 | 13.41 | 13.49 | 13.49 | 0.22% | 347,332 |
| Feb 5, 2025 | 13.72 | 13.72 | 13.39 | 13.46 | 13.46 | -1.68% | 150,653 |
| Feb 4, 2025 | 12.94 | 13.74 | 12.94 | 13.69 | 13.69 | 5.96% | 180,799 |
| Feb 3, 2025 | 13.14 | 13.23 | 12.80 | 12.92 | 12.92 | 1.33% | 191,139 |
| Jan 31, 2025 | 12.87 | 13.06 | 12.68 | 12.75 | 12.75 | -0.86% | 170,317 |
| Jan 30, 2025 | 13.15 | 13.36 | 12.82 | 12.86 | 12.86 | -0.62% | 119,039 |
| Jan 29, 2025 | 13.02 | 13.08 | 12.80 | 12.94 | 12.94 | -0.99% | 132,465 |
| Jan 28, 2025 | 12.66 | 13.07 | 12.44 | 13.07 | 13.07 | 3.24% | 188,075 |
| Jan 27, 2025 | 12.92 | 13.16 | 12.64 | 12.66 | 12.66 | -5.24% | 199,715 |
| Jan 24, 2025 | 13.29 | 13.57 | 13.20 | 13.36 | 13.36 | 1.21% | 261,318 |
| Jan 23, 2025 | 13.20 | 13.43 | 13.00 | 13.20 | 13.20 | 0.23% | 179,291 |
| Jan 22, 2025 | 13.15 | 13.35 | 12.90 | 13.17 | 13.17 | 0.46% | 164,731 |
| Jan 21, 2025 | 12.97 | 13.11 | 12.63 | 13.11 | 13.11 | 2.02% | 162,912 |
| Jan 17, 2025 | 13.22 | 13.35 | 12.80 | 12.85 | 12.85 | -1.08% | 136,309 |
| Jan 16, 2025 | 13.16 | 13.39 | 12.89 | 12.99 | 12.99 | -2.11% | 172,769 |
| Jan 15, 2025 | 13.12 | 13.32 | 12.86 | 13.27 | 13.27 | 4.16% | 133,907 |
| Jan 14, 2025 | 12.68 | 13.06 | 12.60 | 12.74 | 12.74 | 0.71% | 148,225 |
| Jan 13, 2025 | 12.81 | 12.81 | 12.27 | 12.65 | 12.65 | -3.07% | 197,866 |
| Jan 10, 2025 | 13.20 | 13.25 | 12.72 | 13.05 | 13.05 | -1.51% | 166,864 |
| Jan 8, 2025 | 13.40 | 13.40 | 12.90 | 13.25 | 13.25 | -1.56% | 493,367 |
| Jan 7, 2025 | 13.88 | 14.23 | 13.39 | 13.46 | 13.46 | -2.68% | 177,488 |
| Jan 6, 2025 | 14.10 | 14.69 | 13.77 | 13.83 | 13.83 | -1.21% | 236,108 |
| Jan 3, 2025 | 13.62 | 14.30 | 13.51 | 14.00 | 14.00 | 3.02% | 262,097 |
| Jan 2, 2025 | 13.59 | 13.71 | 13.22 | 13.59 | 13.59 | 0.07% | 245,843 |
| Dec 31, 2024 | 13.95 | 14.15 | 13.50 | 13.58 | 13.58 | -1.24% | 237,202 |
| Dec 30, 2024 | 13.36 | 13.77 | 13.02 | 13.75 | 13.75 | 1.40% | 206,948 |
| Dec 27, 2024 | 13.36 | 13.59 | 13.11 | 13.56 | 13.56 | 0.30% | 422,738 |
| Dec 26, 2024 | 13.40 | 13.79 | 13.01 | 13.52 | 13.52 | 0.75% | 382,122 |
| Dec 24, 2024 | 13.30 | 13.60 | 12.97 | 13.42 | 13.42 | 0.90% | 154,097 |
| Dec 23, 2024 | 12.88 | 13.42 | 12.88 | 13.30 | 13.30 | 1.92% | 178,830 |
| Dec 20, 2024 | 12.10 | 13.29 | 12.00 | 13.05 | 13.05 | 5.07% | 549,604 |
| Dec 19, 2024 | 12.34 | 12.69 | 12.24 | 12.42 | 12.42 | 0.24% | 631,571 |
| Dec 18, 2024 | 12.80 | 13.04 | 12.08 | 12.39 | 12.39 | -3.95% | 529,611 |
| Dec 17, 2024 | 12.77 | 13.11 | 12.49 | 12.90 | 12.90 | 0.55% | 292,102 |
| Dec 16, 2024 | 12.74 | 13.11 | 12.42 | 12.83 | 12.83 | 0.71% | 270,398 |
| Dec 13, 2024 | 13.14 | 13.15 | 12.42 | 12.74 | 12.74 | -3.78% | 300,867 |
| Dec 12, 2024 | 13.36 | 13.36 | 12.94 | 13.24 | 13.24 | -2.00% | 174,590 |
| Dec 11, 2024 | 13.71 | 14.00 | 13.26 | 13.51 | 13.51 | - | 381,072 |
| Dec 10, 2024 | 12.71 | 13.90 | 12.63 | 13.51 | 13.51 | 6.38% | 387,807 |
| Dec 9, 2024 | 12.77 | 13.35 | 12.41 | 12.70 | 12.70 | -2.08% | 449,533 |
| Dec 6, 2024 | 13.01 | 13.03 | 12.68 | 12.97 | 12.97 | 1.41% | 177,858 |
| Dec 5, 2024 | 13.29 | 13.36 | 12.67 | 12.79 | 12.79 | -2.89% | 257,040 |
| Dec 4, 2024 | 12.54 | 13.98 | 12.54 | 13.17 | 13.17 | 5.44% | 563,051 |
| Dec 3, 2024 | 12.10 | 12.64 | 11.67 | 12.49 | 12.49 | -1.03% | 562,997 |
| Dec 2, 2024 | 12.37 | 12.67 | 11.95 | 12.62 | 12.62 | 2.77% | 257,401 |
| Nov 29, 2024 | 12.07 | 12.42 | 12.07 | 12.28 | 12.28 | 2.16% | 140,332 |
| Nov 27, 2024 | 11.76 | 12.40 | 11.66 | 12.02 | 12.02 | 2.65% | 248,243 |
| Nov 26, 2024 | 12.05 | 12.11 | 11.62 | 11.71 | 11.71 | -3.06% | 179,512 |
| Nov 25, 2024 | 11.95 | 12.28 | 11.89 | 12.08 | 12.08 | 1.94% | 213,785 |
| Nov 22, 2024 | 11.80 | 12.06 | 11.68 | 11.85 | 11.85 | 0.34% | 201,307 |
| Nov 21, 2024 | 11.91 | 12.24 | 11.63 | 11.81 | 11.81 | -1.25% | 283,649 |
| Nov 20, 2024 | 11.11 | 12.00 | 10.96 | 11.96 | 11.96 | 7.65% | 831,362 |
| 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 |