WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
8.29
-0.22 (-2.64%)
At close: Aug 14, 2026, 4:00 PM EDT
8.30
+0.02 (0.18%)
After-hours: Aug 14, 2026, 7:57 PM EDT
WEBTOON Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 10.83 | 11.16 | 10.82 | 11.04 | 11.04 | 0.55% | 243,148 |
| Jun 24, 2026 | 11.01 | 11.09 | 10.70 | 10.98 | 10.98 | -0.27% | 699,546 |
| Jun 23, 2026 | 11.14 | 11.41 | 10.95 | 11.01 | 11.01 | -2.91% | 296,292 |
| Jun 22, 2026 | 11.39 | 11.63 | 11.11 | 11.34 | 11.34 | -1.31% | 290,413 |
| Jun 18, 2026 | 11.67 | 11.69 | 11.43 | 11.49 | 11.49 | -0.61% | 245,892 |
| Jun 17, 2026 | 12.33 | 12.33 | 11.51 | 11.56 | 11.56 | -6.70% | 231,351 |
| Jun 16, 2026 | 12.44 | 12.87 | 12.35 | 12.39 | 12.39 | -0.16% | 226,609 |
| Jun 15, 2026 | 12.11 | 12.63 | 12.11 | 12.41 | 12.41 | 3.42% | 239,680 |
| Jun 12, 2026 | 11.62 | 12.06 | 11.43 | 12.00 | 12.00 | 3.18% | 184,346 |
| Jun 11, 2026 | 11.35 | 11.64 | 11.17 | 11.63 | 11.63 | 3.84% | 214,871 |
| Jun 10, 2026 | 11.00 | 11.55 | 10.98 | 11.20 | 11.20 | 1.08% | 285,179 |
| Jun 9, 2026 | 11.74 | 11.84 | 11.07 | 11.08 | 11.08 | -5.06% | 246,127 |
| Jun 8, 2026 | 11.56 | 11.75 | 11.46 | 11.67 | 11.67 | 1.66% | 292,190 |
| Jun 5, 2026 | 11.65 | 11.79 | 11.34 | 11.48 | 11.48 | -1.54% | 230,438 |
| Jun 4, 2026 | 11.46 | 11.83 | 11.46 | 11.66 | 11.66 | 2.55% | 158,708 |