WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
10.50
-0.36 (-3.31%)
At close: Oct 2, 2026, 4:00 PM EDT
10.82
+0.32 (3.05%)
After-hours: Oct 2, 2026, 7:07 PM EDT
WEBTOON Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.03 | 11.03 | 10.35 | 10.50 | 10.50 | -3.31% | 333,848 |
| Oct 1, 2026 | 10.91 | 11.08 | 10.79 | 10.86 | 10.86 | 0.65% | 225,659 |
| Sep 30, 2026 | 11.04 | 11.09 | 10.78 | 10.79 | 10.79 | -1.64% | 250,798 |
| Sep 29, 2026 | 10.96 | 10.99 | 10.69 | 10.97 | 10.97 | 0.18% | 297,380 |
| Sep 28, 2026 | 10.92 | 11.23 | 10.75 | 10.95 | 10.95 | -0.82% | 306,428 |
| Sep 25, 2026 | 10.94 | 11.15 | 10.82 | 11.04 | 11.04 | 1.28% | 177,006 |
| Sep 24, 2026 | 10.71 | 11.04 | 10.71 | 10.90 | 10.90 | 1.49% | 210,893 |
| Sep 23, 2026 | 11.12 | 11.12 | 10.67 | 10.74 | 10.74 | -4.11% | 220,453 |
| Sep 22, 2026 | 11.20 | 11.23 | 10.58 | 11.20 | 11.20 | 0.81% | 312,114 |
| Sep 21, 2026 | 10.51 | 11.12 | 10.40 | 11.11 | 11.11 | 6.21% | 509,768 |
| Sep 18, 2026 | 10.39 | 10.53 | 10.26 | 10.46 | 10.46 | 1.16% | 809,133 |
| Sep 17, 2026 | 10.55 | 10.80 | 10.30 | 10.34 | 10.34 | -0.77% | 567,754 |
| Sep 16, 2026 | 10.82 | 10.95 | 10.38 | 10.42 | 10.42 | -3.96% | 250,055 |
| Sep 15, 2026 | 11.12 | 11.23 | 10.65 | 10.85 | 10.85 | -2.95% | 364,647 |
| Sep 14, 2026 | 10.78 | 11.41 | 10.71 | 11.18 | 11.18 | 3.71% | 627,489 |
| Sep 11, 2026 | 10.39 | 10.81 | 10.21 | 10.78 | 10.78 | 4.46% | 574,605 |
| Sep 10, 2026 | 10.00 | 10.47 | 10.00 | 10.32 | 10.32 | 2.28% | 585,222 |
| Sep 9, 2026 | 10.16 | 10.22 | 9.97 | 10.09 | 10.09 | -1.37% | 402,453 |
| Sep 8, 2026 | 9.88 | 10.26 | 9.82 | 10.23 | 10.23 | 2.61% | 412,358 |
| Sep 4, 2026 | 9.93 | 10.09 | 9.82 | 9.97 | 9.97 | -0.20% | 254,026 |
| Sep 3, 2026 | 10.35 | 10.55 | 9.97 | 9.99 | 9.99 | -2.06% | 210,422 |
| Sep 2, 2026 | 10.30 | 10.39 | 10.02 | 10.20 | 10.20 | -1.16% | 288,003 |
| Sep 1, 2026 | 10.30 | 10.45 | 9.90 | 10.32 | 10.32 | -2.09% | 402,167 |
| Aug 31, 2026 | 10.41 | 10.78 | 10.22 | 10.54 | 10.54 | 2.93% | 411,846 |
| Aug 28, 2026 | 10.04 | 11.05 | 10.00 | 10.24 | 10.24 | 2.81% | 601,364 |
| Aug 27, 2026 | 10.44 | 10.50 | 9.94 | 9.96 | 9.96 | -4.87% | 376,227 |
| Aug 26, 2026 | 9.45 | 11.10 | 9.35 | 10.47 | 10.47 | 10.79% | 1,089,207 |
| Aug 25, 2026 | 9.50 | 9.60 | 9.15 | 9.45 | 9.45 | -1.46% | 362,454 |
| Aug 24, 2026 | 8.77 | 9.85 | 8.77 | 9.59 | 9.59 | 8.98% | 979,755 |
| Aug 21, 2026 | 8.45 | 8.83 | 8.43 | 8.80 | 8.80 | 5.14% | 419,362 |
| Aug 20, 2026 | 8.49 | 8.56 | 8.35 | 8.37 | 8.37 | -1.99% | 235,569 |
| Aug 19, 2026 | 8.30 | 8.63 | 8.30 | 8.54 | 8.54 | 3.52% | 363,061 |
| Aug 18, 2026 | 8.28 | 8.43 | 8.07 | 8.25 | 8.25 | -2.14% | 370,999 |
| Aug 17, 2026 | 8.28 | 8.50 | 8.14 | 8.43 | 8.43 | 1.75% | 347,695 |
| Aug 14, 2026 | 8.46 | 8.50 | 8.13 | 8.29 | 8.29 | -2.64% | 508,931 |
| Aug 13, 2026 | 8.64 | 8.92 | 8.51 | 8.51 | 8.51 | -1.39% | 307,165 |
| Aug 12, 2026 | 8.77 | 9.15 | 8.49 | 8.63 | 8.63 | -1.99% | 353,968 |
| Aug 11, 2026 | 8.04 | 9.04 | 7.85 | 8.81 | 8.81 | -6.83% | 601,967 |
| Aug 10, 2026 | 9.01 | 9.63 | 8.90 | 9.45 | 9.45 | 5.82% | 674,515 |
| Aug 7, 2026 | 8.88 | 9.06 | 8.62 | 8.93 | 8.93 | 2.53% | 489,487 |
| 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 |