WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
16.98
-0.77 (-4.34%)
At close: Oct 9, 2025, 4:00 PM EDT
17.22
+0.24 (1.41%)
After-hours: Oct 9, 2025, 7:59 PM EDT
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.85 | 18.06 | 16.82 | 16.98 | 16.98 | -4.34% | 516,364 |
| 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 |
| Aug 20, 2025 | 14.44 | 15.18 | 14.01 | 15.05 | 15.05 | 4.08% | 813,902 |
| Aug 19, 2025 | 15.27 | 15.30 | 14.22 | 14.46 | 14.46 | -5.49% | 733,055 |
| Aug 18, 2025 | 15.78 | 16.39 | 15.14 | 15.30 | 15.30 | 2.20% | 1,133,139 |
| Aug 15, 2025 | 15.64 | 15.86 | 14.60 | 14.97 | 14.97 | -8.94% | 1,388,469 |
| Aug 14, 2025 | 16.70 | 17.59 | 15.85 | 16.44 | 16.44 | -3.07% | 2,287,122 |
| Aug 13, 2025 | 12.75 | 18.45 | 12.73 | 16.96 | 16.96 | 81.20% | 15,080,690 |
| Aug 12, 2025 | 9.22 | 9.42 | 9.09 | 9.36 | 9.36 | 2.41% | 1,317,413 |
| Aug 11, 2025 | 9.09 | 9.45 | 8.89 | 9.14 | 9.14 | 2.47% | 248,759 |
| Aug 8, 2025 | 9.23 | 9.28 | 8.87 | 8.92 | 8.92 | -2.73% | 208,468 |
| Aug 7, 2025 | 9.26 | 9.44 | 8.92 | 9.17 | 9.17 | -0.22% | 196,904 |
| Aug 6, 2025 | 9.31 | 9.39 | 9.18 | 9.19 | 9.19 | -1.61% | 162,169 |
| Aug 5, 2025 | 9.47 | 9.51 | 9.25 | 9.34 | 9.34 | 0.21% | 155,061 |
| Aug 4, 2025 | 9.41 | 9.54 | 9.16 | 9.32 | 9.32 | 0.98% | 225,305 |
| Aug 1, 2025 | 9.76 | 9.79 | 9.18 | 9.23 | 9.23 | -8.07% | 236,549 |
| Jul 31, 2025 | 9.81 | 10.29 | 9.81 | 10.04 | 10.04 | 2.66% | 313,356 |