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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202517.5717.8517.3817.7017.70-1.17%194,838
Oct 29, 202517.6718.1717.6017.9117.911.36%301,493
Oct 28, 202518.4918.4917.1217.6717.67-4.59%501,408
Oct 27, 202518.5518.9318.2518.5218.521.65%259,989
Oct 24, 202518.2318.6218.0618.2218.222.02%261,145
Oct 23, 202517.3718.0317.2617.8617.863.18%268,239
Oct 22, 202517.8317.8316.8417.3117.31-4.58%506,806
Oct 21, 202518.0818.5817.8518.1418.140.11%242,801
Oct 20, 202518.2418.7117.8218.1218.120.39%431,220
Oct 17, 202517.5518.2217.4118.0518.050.56%510,035
Oct 16, 202518.3919.0117.9217.9517.95-1.97%446,984
Oct 15, 202517.6918.5517.5418.3118.315.17%664,803
Oct 14, 202516.9617.8216.8917.4117.41-0.23%348,783
Oct 13, 202516.9617.5416.7517.4517.454.49%337,755
Oct 10, 202517.1417.3116.2816.7016.70-1.65%582,296
Oct 9, 202517.8518.0616.8216.9816.98-4.34%524,679
Oct 8, 202518.3018.4717.5617.7517.75-2.47%328,400
Oct 7, 202518.6318.9217.7018.2018.20-1.62%445,647
Oct 6, 202518.2218.6617.8818.5018.502.66%490,460
Oct 3, 202517.8218.4517.8218.0218.021.35%374,119
Oct 2, 202518.0018.1417.1317.7817.78-0.39%607,444
Oct 1, 202519.2919.3817.7117.8517.85-8.04%751,552
Sep 30, 202519.5019.6018.6019.4119.41-1.62%456,170
Sep 29, 202519.7920.0119.4619.7319.731.49%261,055
Sep 26, 202520.0520.0519.3419.4419.44-3.04%405,166
Sep 25, 202519.5220.0719.0920.0520.050.15%572,935
Sep 24, 202520.8020.9819.6920.0220.02-3.29%428,988
Sep 23, 202521.3421.3420.4020.7020.70-2.13%507,045
Sep 22, 202520.9521.9020.7121.1521.15-0.75%602,705
Sep 19, 202521.3222.4720.7121.3121.311.00%2,030,620
Sep 18, 202521.2821.5119.9121.1021.100.48%1,035,966
Sep 17, 202520.2421.9920.2321.0021.000.96%2,643,488
Sep 16, 202519.7621.3218.5120.8020.8039.04%8,823,566
Sep 15, 202514.3015.9814.3014.9614.965.06%4,356,867
Sep 12, 202514.0114.5013.9714.2414.241.42%462,334
Sep 11, 202514.1414.4314.0214.0414.040.07%349,105
Sep 10, 202514.8714.8713.9114.0314.03-5.65%502,229
Sep 9, 202514.6715.0014.3714.8714.871.78%616,295
Sep 8, 202514.3714.6413.9114.6114.611.39%578,907
Sep 5, 202514.6715.0614.1014.4114.41-1.03%483,699
Sep 4, 202514.6314.8214.1114.5614.56-0.61%462,556
Sep 3, 202514.2814.7114.2714.6514.652.02%548,760
Sep 2, 202514.0914.4313.8314.3614.36-0.76%397,520
Aug 29, 202514.7615.0914.3814.4714.47-2.36%373,264
Aug 28, 202515.2115.6414.7914.8214.82-2.37%488,724
Aug 27, 202514.4715.4514.4015.1815.184.40%623,487
Aug 26, 202514.3914.6414.1514.5414.540.14%453,599
Aug 25, 202515.1115.4814.4414.5214.52-4.35%709,621
Aug 22, 202514.4015.5014.0815.1815.185.86%493,945
Aug 21, 202514.9714.9814.1714.3414.34-4.72%501,696