WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
8.04
-0.45 (-5.30%)
At close: Mar 28, 2025, 4:00 PM
8.28
+0.24 (3.04%)
After-hours: Mar 28, 2025, 7:56 PM EDT
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.44 | 8.76 | 8.03 | 8.04 | 8.04 | -5.30% | 304,432 |
| Mar 27, 2025 | 8.61 | 8.79 | 8.35 | 8.49 | 8.49 | -1.74% | 227,547 |
| Mar 26, 2025 | 8.80 | 8.90 | 8.63 | 8.64 | 8.64 | -1.82% | 136,750 |
| Mar 25, 2025 | 8.95 | 9.04 | 8.79 | 8.80 | 8.80 | -1.79% | 175,420 |
| Mar 24, 2025 | 9.10 | 9.10 | 8.75 | 8.96 | 8.96 | 2.63% | 295,683 |
| Mar 21, 2025 | 8.53 | 8.85 | 8.40 | 8.73 | 8.73 | 0.81% | 748,775 |
| Mar 20, 2025 | 8.63 | 8.92 | 8.61 | 8.66 | 8.66 | -1.25% | 196,746 |
| Mar 19, 2025 | 8.66 | 8.85 | 8.61 | 8.77 | 8.77 | 1.62% | 149,401 |
| Mar 18, 2025 | 8.87 | 8.90 | 8.62 | 8.63 | 8.63 | -4.22% | 206,701 |
| Mar 17, 2025 | 8.48 | 9.04 | 8.47 | 9.01 | 9.01 | 6.00% | 263,449 |
| Mar 14, 2025 | 8.44 | 8.66 | 8.34 | 8.50 | 8.50 | 1.92% | 258,393 |
| Mar 13, 2025 | 8.80 | 8.83 | 8.32 | 8.34 | 8.34 | -5.76% | 247,204 |
| Mar 12, 2025 | 9.03 | 9.10 | 8.80 | 8.85 | 8.85 | -0.56% | 210,714 |
| Mar 11, 2025 | 8.87 | 9.12 | 8.81 | 8.90 | 8.90 | 0.11% | 269,375 |
| Mar 10, 2025 | 9.08 | 9.27 | 8.80 | 8.89 | 8.89 | -5.12% | 329,825 |
| Mar 7, 2025 | 9.16 | 9.41 | 9.01 | 9.37 | 9.37 | 1.74% | 253,223 |
| Mar 6, 2025 | 9.26 | 9.57 | 9.13 | 9.21 | 9.21 | -1.50% | 346,946 |
| Mar 5, 2025 | 9.14 | 9.43 | 9.01 | 9.35 | 9.35 | 3.09% | 402,416 |
| Mar 4, 2025 | 8.90 | 9.25 | 8.68 | 9.07 | 9.07 | 1.91% | 754,926 |
| Mar 3, 2025 | 9.22 | 9.42 | 8.84 | 8.90 | 8.90 | -1.55% | 484,968 |
| Feb 28, 2025 | 9.11 | 9.15 | 8.75 | 9.04 | 9.04 | -1.20% | 288,744 |
| Feb 27, 2025 | 9.23 | 9.60 | 9.08 | 9.15 | 9.15 | 1.89% | 430,460 |
| Feb 26, 2025 | 9.92 | 9.95 | 8.97 | 8.98 | 8.98 | -10.47% | 771,779 |
| Feb 25, 2025 | 10.20 | 10.36 | 9.95 | 10.03 | 10.03 | -1.96% | 372,482 |
| Feb 24, 2025 | 10.53 | 10.57 | 10.22 | 10.23 | 10.23 | -2.48% | 399,678 |
| Feb 21, 2025 | 10.70 | 10.71 | 10.41 | 10.49 | 10.49 | -0.66% | 405,793 |
| 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 |