WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
9.45
-0.05 (-0.53%)
Oct 23, 2026, 4:00 PM EDT - Market closed
WEBTOON Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.46 | 9.55 | 9.24 | 9.45 | 9.45 | -0.53% | 321,770 |
| Oct 22, 2026 | 9.74 | 10.21 | 9.42 | 9.50 | 9.50 | -3.46% | 438,961 |
| Oct 21, 2026 | 9.59 | 9.98 | 9.52 | 9.84 | 9.84 | 2.82% | 255,934 |
| Oct 20, 2026 | 9.25 | 9.70 | 9.23 | 9.57 | 9.57 | 3.57% | 516,238 |
| Oct 19, 2026 | 8.86 | 9.31 | 8.83 | 9.24 | 9.24 | 5.96% | 576,274 |
| Oct 16, 2026 | 8.96 | 8.96 | 8.51 | 8.72 | 8.72 | -2.35% | 644,650 |
| Oct 15, 2026 | 9.18 | 9.30 | 8.74 | 8.93 | 8.93 | -3.67% | 420,315 |
| Oct 14, 2026 | 9.85 | 9.89 | 9.17 | 9.27 | 9.27 | -7.49% | 485,335 |
| Oct 13, 2026 | 10.34 | 10.47 | 9.98 | 10.02 | 10.02 | -3.65% | 500,647 |
| Oct 12, 2026 | 10.23 | 10.44 | 9.86 | 10.40 | 10.40 | 0.48% | 412,309 |
| Oct 9, 2026 | 9.91 | 10.53 | 9.91 | 10.35 | 10.35 | 4.44% | 660,266 |
| Oct 8, 2026 | 9.78 | 10.02 | 9.67 | 9.91 | 9.91 | 1.12% | 627,454 |
| Oct 7, 2026 | 10.11 | 10.14 | 9.76 | 9.80 | 9.80 | -3.92% | 563,109 |
| Oct 6, 2026 | 10.56 | 10.56 | 10.15 | 10.20 | 10.20 | -2.49% | 1,586,133 |
| Oct 5, 2026 | 10.57 | 10.64 | 10.35 | 10.46 | 10.46 | -0.38% | 650,886 |
| Oct 2, 2026 | 11.03 | 11.03 | 10.35 | 10.50 | 10.50 | -3.31% | 333,899 |
| Oct 1, 2026 | 10.91 | 11.08 | 10.79 | 10.86 | 10.86 | 0.65% | 226,325 |
| Sep 30, 2026 | 11.04 | 11.09 | 10.78 | 10.79 | 10.79 | -1.64% | 253,046 |
| 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 |