WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
11.94
-0.17 (-1.40%)
At close: May 27, 2026, 4:00 PM EDT
12.00
+0.06 (0.50%)
After-hours: May 27, 2026, 5:41 PM EDT
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 12.09 | 12.35 | 11.85 | 11.94 | 11.94 | -1.40% | 297,472 |
| May 26, 2026 | 12.18 | 12.78 | 12.08 | 12.11 | 12.11 | -0.57% | 250,902 |
| May 22, 2026 | 12.06 | 12.39 | 11.90 | 12.18 | 12.18 | -0.16% | 198,397 |
| May 21, 2026 | 11.51 | 12.28 | 11.40 | 12.20 | 12.20 | 4.81% | 316,601 |
| May 20, 2026 | 11.31 | 11.69 | 11.06 | 11.64 | 11.64 | 2.28% | 411,827 |
| May 19, 2026 | 11.63 | 11.84 | 11.21 | 11.38 | 11.38 | -0.52% | 409,345 |
| May 18, 2026 | 11.78 | 12.03 | 11.23 | 11.44 | 11.44 | -5.34% | 340,960 |
| 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 |
| Apr 6, 2026 | 9.81 | 10.01 | 9.78 | 9.90 | 9.90 | 1.54% | 276,882 |
| Apr 2, 2026 | 9.50 | 9.98 | 9.43 | 9.75 | 9.75 | -0.41% | 326,126 |
| Apr 1, 2026 | 9.28 | 9.90 | 9.16 | 9.79 | 9.79 | 6.53% | 477,190 |
| Mar 31, 2026 | 9.04 | 9.39 | 9.04 | 9.19 | 9.19 | 3.84% | 442,991 |
| Mar 30, 2026 | 9.17 | 9.26 | 8.81 | 8.85 | 8.85 | -2.96% | 298,601 |
| Mar 27, 2026 | 8.88 | 9.15 | 8.75 | 9.12 | 9.12 | 1.00% | 315,798 |
| Mar 26, 2026 | 8.90 | 9.12 | 8.82 | 9.03 | 9.03 | 0.89% | 786,386 |
| Mar 25, 2026 | 9.00 | 9.22 | 8.88 | 8.95 | 8.95 | 1.70% | 464,194 |
| Mar 24, 2026 | 8.64 | 8.88 | 8.57 | 8.80 | 8.80 | 0.92% | 197,750 |
| Mar 23, 2026 | 8.74 | 8.92 | 8.62 | 8.72 | 8.72 | 1.63% | 280,143 |
| Mar 20, 2026 | 8.66 | 8.77 | 8.30 | 8.58 | 8.58 | -2.17% | 694,842 |
| Mar 19, 2026 | 8.65 | 8.84 | 8.51 | 8.77 | 8.77 | -0.57% | 273,551 |
| Mar 18, 2026 | 9.00 | 9.04 | 8.76 | 8.82 | 8.82 | -2.97% | 219,791 |
| Mar 17, 2026 | 9.08 | 9.39 | 9.02 | 9.09 | 9.09 | 1.22% | 270,766 |