Skip to main content
WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
9.13
+0.23 (2.58%)
At close: Apr 24, 2025, 4:00 PM
8.87
-0.26 (-2.85%)
Pre-market: Apr 25, 2025, 4:32 AM EDT

WEBTOON Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20258.929.188.899.139.132.58%222,961
Apr 23, 20258.909.058.818.908.902.65%270,500
Apr 22, 20258.798.828.598.678.670.58%176,111
Apr 21, 20258.478.698.358.628.62-0.46%320,206
Apr 17, 20258.448.718.388.668.663.34%235,158
Apr 16, 20258.058.388.058.388.381.09%233,825
Apr 15, 20258.198.327.948.298.292.47%216,850
Apr 14, 20258.188.307.808.098.09-242,016
Apr 11, 20257.578.127.488.098.097.29%287,970
Apr 10, 20257.637.717.367.547.54-4.80%313,699
Apr 9, 20257.048.016.947.927.9212.66%500,333
Apr 8, 20257.757.806.947.037.03-5.76%389,002
Apr 7, 20256.817.676.757.467.466.27%469,868
Apr 4, 20257.307.476.887.027.02-8.24%401,426
Apr 3, 20257.627.857.527.657.65-4.85%1,355,053
Apr 2, 20257.808.157.748.048.041.39%567,546
Apr 1, 20257.707.937.507.937.933.39%303,574
Mar 31, 20257.877.927.627.677.67-4.60%423,070
Mar 28, 20258.448.768.038.048.04-5.30%305,560
Mar 27, 20258.618.798.358.498.49-1.74%227,547
Mar 26, 20258.808.908.638.648.64-1.82%136,750
Mar 25, 20258.959.048.798.808.80-1.79%175,420
Mar 24, 20259.109.108.758.968.962.63%295,683
Mar 21, 20258.538.858.408.738.730.81%748,775
Mar 20, 20258.638.928.618.668.66-1.25%196,746
Mar 19, 20258.668.858.618.778.771.62%149,401
Mar 18, 20258.878.908.628.638.63-4.22%206,701
Mar 17, 20258.489.048.479.019.016.00%263,449
Mar 14, 20258.448.668.348.508.501.92%258,393
Mar 13, 20258.808.838.328.348.34-5.76%247,204
Mar 12, 20259.039.108.808.858.85-0.56%210,714
Mar 11, 20258.879.128.818.908.900.11%269,375
Mar 10, 20259.089.278.808.898.89-5.12%329,825
Mar 7, 20259.169.419.019.379.371.74%253,223
Mar 6, 20259.269.579.139.219.21-1.50%346,946
Mar 5, 20259.149.439.019.359.353.09%402,416
Mar 4, 20258.909.258.689.079.071.91%754,926
Mar 3, 20259.229.428.848.908.90-1.55%484,968
Feb 28, 20259.119.158.759.049.04-1.20%288,744
Feb 27, 20259.239.609.089.159.151.89%430,460
Feb 26, 20259.929.958.978.988.98-10.47%771,779
Feb 25, 202510.2010.369.9510.0310.03-1.96%372,482
Feb 24, 202510.5310.5710.2210.2310.23-2.48%399,678
Feb 21, 202510.7010.7110.4110.4910.49-0.66%405,793
Feb 20, 202510.8610.9110.4810.5610.56-3.12%293,565
Feb 19, 202510.9510.9610.6510.9010.90-0.46%248,493
Feb 18, 202510.7811.0110.7610.9510.952.82%377,688
Feb 14, 202510.8110.9210.6010.6510.65-0.84%222,302
Feb 13, 202510.9611.2810.6610.7410.74-0.65%247,834
Feb 12, 202510.5810.9010.5010.8110.811.31%289,480