WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
9.97
-0.02 (-0.20%)
Sep 4, 2026, 4:00 PM EDT - Market closed
WEBTOON Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.93 | 10.09 | 9.82 | 9.97 | 9.97 | -0.20% | 252,620 |
| Sep 3, 2026 | 10.35 | 10.55 | 9.97 | 9.99 | 9.99 | -2.06% | 208,180 |
| Sep 2, 2026 | 10.30 | 10.39 | 10.02 | 10.20 | 10.20 | -1.16% | 287,981 |
| Sep 1, 2026 | 10.30 | 10.45 | 9.90 | 10.32 | 10.32 | -2.09% | 401,364 |
| Aug 31, 2026 | 10.41 | 10.78 | 10.22 | 10.54 | 10.54 | 2.93% | 410,577 |
| Aug 28, 2026 | 10.04 | 11.05 | 10.00 | 10.24 | 10.24 | 2.81% | 601,249 |
| Aug 27, 2026 | 10.44 | 10.50 | 9.94 | 9.96 | 9.96 | -4.87% | 376,048 |
| Aug 26, 2026 | 9.45 | 11.10 | 9.35 | 10.47 | 10.47 | 10.79% | 1,085,867 |
| Aug 25, 2026 | 9.50 | 9.60 | 9.15 | 9.45 | 9.45 | -1.46% | 362,391 |
| Aug 24, 2026 | 8.77 | 9.85 | 8.77 | 9.59 | 9.59 | 8.98% | 978,690 |
| Aug 21, 2026 | 8.45 | 8.83 | 8.43 | 8.80 | 8.80 | 5.14% | 418,601 |
| Aug 20, 2026 | 8.49 | 8.56 | 8.35 | 8.37 | 8.37 | -1.99% | 235,454 |
| Aug 19, 2026 | 8.30 | 8.63 | 8.30 | 8.54 | 8.54 | 3.52% | 356,777 |
| Aug 18, 2026 | 8.28 | 8.43 | 8.07 | 8.25 | 8.25 | -2.14% | 370,298 |
| Aug 17, 2026 | 8.28 | 8.50 | 8.14 | 8.43 | 8.43 | 1.75% | 332,515 |
| Aug 14, 2026 | 8.46 | 8.50 | 8.13 | 8.29 | 8.29 | -2.64% | 507,631 |
| Aug 13, 2026 | 8.64 | 8.92 | 8.51 | 8.51 | 8.51 | -1.39% | 306,478 |
| Aug 12, 2026 | 8.77 | 9.15 | 8.49 | 8.63 | 8.63 | -1.99% | 352,818 |
| Aug 11, 2026 | 8.04 | 9.04 | 7.85 | 8.81 | 8.81 | -6.83% | 597,477 |
| Aug 10, 2026 | 9.01 | 9.63 | 8.90 | 9.45 | 9.45 | 5.82% | 638,449 |
| Aug 7, 2026 | 8.88 | 9.06 | 8.62 | 8.93 | 8.93 | 2.53% | 489,472 |
| Aug 6, 2026 | 9.22 | 9.22 | 8.65 | 8.71 | 8.71 | -6.24% | 316,701 |
| Aug 5, 2026 | 9.50 | 9.54 | 9.27 | 9.29 | 9.29 | -2.21% | 224,365 |
| Aug 4, 2026 | 9.51 | 9.77 | 9.43 | 9.50 | 9.50 | 0.21% | 543,951 |
| Aug 3, 2026 | 9.20 | 9.64 | 9.20 | 9.48 | 9.48 | 3.95% | 289,398 |
| Jul 31, 2026 | 9.13 | 9.26 | 8.93 | 9.12 | 9.12 | 1.22% | 318,723 |
| Jul 30, 2026 | 9.16 | 9.16 | 8.81 | 9.01 | 9.01 | -0.11% | 356,172 |
| Jul 29, 2026 | 9.28 | 9.47 | 9.00 | 9.02 | 9.02 | -2.59% | 280,605 |
| Jul 28, 2026 | 9.28 | 9.47 | 9.07 | 9.26 | 9.26 | -0.11% | 322,390 |
| Jul 27, 2026 | 9.22 | 9.49 | 9.16 | 9.27 | 9.27 | 3.00% | 413,468 |
| Jul 24, 2026 | 9.14 | 9.39 | 8.99 | 9.00 | 9.00 | -1.75% | 295,927 |
| Jul 23, 2026 | 9.36 | 9.40 | 9.07 | 9.16 | 9.16 | -2.86% | 327,642 |
| Jul 22, 2026 | 10.26 | 10.30 | 9.33 | 9.43 | 9.43 | -8.89% | 326,236 |
| Jul 21, 2026 | 9.91 | 10.48 | 9.91 | 10.35 | 10.35 | 4.86% | 522,220 |
| Jul 20, 2026 | 10.40 | 10.50 | 9.86 | 9.87 | 9.87 | -5.37% | 301,880 |
| Jul 17, 2026 | 10.55 | 10.86 | 10.43 | 10.43 | 10.43 | -2.98% | 338,850 |
| Jul 16, 2026 | 10.69 | 10.86 | 10.52 | 10.75 | 10.75 | -0.19% | 279,087 |
| Jul 15, 2026 | 11.46 | 11.73 | 10.33 | 10.77 | 10.77 | -5.19% | 486,020 |
| Jul 14, 2026 | 11.68 | 11.90 | 11.00 | 11.36 | 11.36 | -3.32% | 687,765 |
| Jul 13, 2026 | 11.54 | 11.83 | 11.43 | 11.75 | 11.75 | 1.82% | 315,235 |
| Jul 10, 2026 | 11.48 | 11.60 | 11.35 | 11.54 | 11.54 | 1.23% | 119,388 |
| Jul 9, 2026 | 11.41 | 11.64 | 11.34 | 11.40 | 11.40 | -0.26% | 182,978 |
| Jul 8, 2026 | 11.30 | 11.50 | 11.20 | 11.43 | 11.43 | 0.18% | 536,161 |
| Jul 7, 2026 | 11.56 | 11.68 | 11.35 | 11.41 | 11.41 | -1.13% | 218,140 |
| Jul 6, 2026 | 11.69 | 11.85 | 11.51 | 11.54 | 11.54 | -0.86% | 252,763 |
| Jul 2, 2026 | 11.41 | 11.78 | 11.35 | 11.64 | 11.64 | 2.02% | 250,710 |
| Jul 1, 2026 | 11.50 | 11.94 | 11.41 | 11.41 | 11.41 | -0.09% | 212,579 |
| Jun 30, 2026 | 12.14 | 12.19 | 11.41 | 11.42 | 11.42 | -5.15% | 244,140 |
| Jun 29, 2026 | 11.95 | 12.11 | 11.68 | 12.04 | 12.04 | 3.17% | 397,589 |
| Jun 26, 2026 | 11.00 | 11.87 | 10.99 | 11.67 | 11.67 | 5.71% | 950,459 |