WEBTOON Entertainment Inc. (WBTN)

NASDAQ: WBTN · Real-Time Price · USD

12.39

-0.02 (-0.16%)

At close: Jun 16, 2026, 4:00 PM EDT

12.36

-0.03 (-0.24%)

After-hours: Jun 16, 2026, 7:50 PM EDT

WEBTOON Entertainment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	12.44	12.87	12.35	12.39	12.39	-0.16%	226,301
Jun 15, 2026	12.11	12.63	12.11	12.41	12.41	3.42%	239,396
Jun 12, 2026	11.62	12.06	11.43	12.00	12.00	3.18%	184,253
Jun 11, 2026	11.35	11.64	11.17	11.63	11.63	3.84%	214,862
Jun 10, 2026	11.00	11.55	10.98	11.20	11.20	1.08%	284,453
Jun 9, 2026	11.74	11.84	11.07	11.08	11.08	-5.06%	245,899
Jun 8, 2026	11.56	11.75	11.46	11.67	11.67	1.66%	291,928
Jun 5, 2026	11.65	11.79	11.34	11.48	11.48	-1.54%	230,345
Jun 4, 2026	11.46	11.83	11.46	11.66	11.66	2.55%	158,687
Jun 3, 2026	11.99	11.99	11.30	11.37	11.37	-5.17%	345,654
Jun 2, 2026	12.55	12.55	11.91	11.99	11.99	-4.54%	226,673
Jun 1, 2026	12.23	12.64	12.08	12.56	12.56	2.20%	361,408
May 29, 2026	12.14	12.54	12.03	12.29	12.29	2.59%	381,793
May 28, 2026	11.99	12.58	11.92	11.98	11.98	0.34%	931,884
May 27, 2026	12.09	12.35	11.85	11.94	11.94	-1.40%	297,583
May 26, 2026	12.18	12.78	12.08	12.11	12.11	-0.57%	251,167
May 22, 2026	12.06	12.39	11.90	12.18	12.18	-0.16%	198,483
May 21, 2026	11.51	12.28	11.40	12.20	12.20	4.81%	316,676
May 20, 2026	11.31	11.69	11.06	11.64	11.64	2.28%	411,926
May 19, 2026	11.63	11.84	11.21	11.38	11.38	-0.52%	409,520
May 18, 2026	11.78	12.03	11.23	11.44	11.44	-5.34%	387,502
May 15, 2026	12.39	12.39	12.00	12.09	12.09	-4.84%	273,155
May 14, 2026	13.42	13.74	12.44	12.70	12.70	-8.17%	924,143
May 13, 2026	12.12	13.87	12.10	13.83	13.83	13.73%	586,460
May 12, 2026	11.52	12.50	11.51	12.16	12.16	-8.64%	538,903
May 11, 2026	13.11	13.41	12.83	13.31	13.31	0.23%	301,549
May 8, 2026	13.14	13.32	12.86	13.28	13.28	0.53%	212,896
May 7, 2026	13.09	13.39	13.05	13.21	13.21	1.23%	180,086
May 6, 2026	12.90	13.10	12.40	13.05	13.05	1.16%	178,528
May 5, 2026	13.17	13.40	12.67	12.90	12.90	-1.75%	276,705
May 4, 2026	13.09	13.83	13.07	13.13	13.13	-0.83%	384,500
May 1, 2026	12.35	13.27	12.27	13.24	13.24	8.17%	286,593
Apr 30, 2026	12.17	12.36	11.97	12.24	12.24	-0.24%	239,206
Apr 29, 2026	12.14	12.41	12.04	12.27	12.27	0.74%	308,354
Apr 28, 2026	11.65	12.30	11.62	12.18	12.18	2.96%	255,479
Apr 27, 2026	11.60	12.13	11.36	11.83	11.83	6.29%	446,903
Apr 24, 2026	11.88	11.88	10.98	11.13	11.13	-6.23%	348,241
Apr 23, 2026	12.34	12.34	11.82	11.87	11.87	-4.35%	231,061
Apr 22, 2026	12.50	12.62	12.26	12.41	12.41	0.73%	220,299
Apr 21, 2026	12.47	12.57	12.11	12.32	12.32	-0.81%	202,715
Apr 20, 2026	12.16	12.42	12.04	12.42	12.42	1.80%	204,250
Apr 17, 2026	11.97	12.44	11.90	12.20	12.20	3.48%	313,245
Apr 16, 2026	11.61	11.95	11.43	11.79	11.79	2.88%	333,795
Apr 15, 2026	11.41	11.54	11.22	11.46	11.46	1.42%	249,685
Apr 14, 2026	11.44	11.66	11.17	11.30	11.30	-2.25%	245,026
Apr 13, 2026	11.03	11.68	11.03	11.56	11.56	3.96%	398,951
Apr 10, 2026	11.07	11.39	11.00	11.12	11.12	1.92%	274,425
Apr 9, 2026	10.79	10.99	10.63	10.91	10.91	2.06%	240,915
Apr 8, 2026	10.86	11.14	10.62	10.69	10.69	3.59%	301,059
Apr 7, 2026	9.85	10.34	9.81	10.32	10.32	4.24%	271,144