Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
0.9549
-0.0051 (-0.53%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | -0.53% | 11,848 |
| Mar 9, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | -1.03% | 5,559 |
| Mar 6, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | -1.38% | 12,305 |
| Mar 5, 2026 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 1.40% | 31,017 |
| Mar 4, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 2.26% | 29,209 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -3.29% | 17,819 |
| Mar 2, 2026 | 0.99 | 1.04 | 0.92 | 0.98 | 0.98 | -7.46% | 43,587 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 26,117 |
| Feb 26, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 11,176 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 51,294 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 36,696 |
| Feb 23, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 34,640 |
| Feb 20, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 65,010 |
| Feb 19, 2026 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -12.20% | 177,271 |
| Feb 18, 2026 | 1.11 | 1.27 | 1.00 | 1.23 | 1.23 | 6.96% | 7,331,751 |
| Feb 17, 2026 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -0.86% | 37,867 |
| Feb 13, 2026 | 1.22 | 1.24 | 1.14 | 1.16 | 1.16 | -2.52% | 22,010 |
| Feb 12, 2026 | 1.22 | 1.25 | 1.15 | 1.19 | 1.19 | -6.30% | 36,788 |
| Feb 11, 2026 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 38,221 |
| Feb 10, 2026 | 1.22 | 1.27 | 1.21 | 1.24 | 1.24 | -2.36% | 53,263 |
| Feb 9, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | -0.78% | 67,960 |
| Feb 6, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 4.07% | 45,894 |
| Feb 5, 2026 | 1.32 | 1.34 | 1.23 | 1.23 | 1.23 | -9.56% | 126,391 |
| Feb 4, 2026 | 1.38 | 1.41 | 1.29 | 1.36 | 1.36 | 0.74% | 179,809 |
| Feb 3, 2026 | 1.41 | 1.41 | 1.30 | 1.35 | 1.35 | 2.27% | 100,357 |
| Feb 2, 2026 | 1.62 | 1.66 | 1.27 | 1.32 | 1.32 | -21.89% | 213,415 |
| Jan 30, 2026 | 1.77 | 1.79 | 1.55 | 1.69 | 1.69 | -7.14% | 244,869 |
| Jan 29, 2026 | 1.71 | 1.93 | 1.50 | 1.82 | 1.82 | 3.41% | 1,503,533 |
| Jan 28, 2026 | 1.64 | 1.94 | 1.37 | 1.76 | 1.76 | 22.22% | 8,839,032 |
| Jan 27, 2026 | 1.37 | 1.54 | 1.37 | 1.44 | 1.44 | 0.70% | 1,880,929 |
| Jan 26, 2026 | 1.47 | 1.50 | 1.30 | 1.43 | 1.43 | -4.67% | 79,797 |
| Jan 23, 2026 | 1.58 | 1.61 | 1.43 | 1.50 | 1.50 | -10.18% | 67,304 |
| Jan 22, 2026 | 1.34 | 1.75 | 1.34 | 1.67 | 1.67 | 27.48% | 420,494 |
| Jan 21, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 30,312 |
| Jan 20, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 29,011 |
| Jan 16, 2026 | 1.38 | 1.40 | 1.29 | 1.31 | 1.31 | -4.38% | 64,304 |
| Jan 15, 2026 | 1.31 | 1.41 | 1.27 | 1.37 | 1.37 | 4.58% | 90,824 |
| Jan 14, 2026 | 1.32 | 1.41 | 1.31 | 1.31 | 1.31 | - | 50,212 |
| Jan 13, 2026 | 1.26 | 1.40 | 1.26 | 1.31 | 1.31 | 0.77% | 64,089 |
| Jan 12, 2026 | 1.32 | 1.34 | 1.23 | 1.30 | 1.30 | -1.52% | 76,172 |
| Jan 9, 2026 | 1.43 | 1.49 | 1.28 | 1.32 | 1.32 | -7.04% | 123,425 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.36 | 1.42 | 1.42 | -6.58% | 39,722 |
| Jan 7, 2026 | 1.52 | 1.63 | 1.50 | 1.52 | 1.52 | -3.18% | 11,299 |
| Jan 6, 2026 | 1.58 | 1.64 | 1.54 | 1.57 | 1.57 | -3.09% | 44,478 |
| Jan 5, 2026 | 1.40 | 1.64 | 1.40 | 1.62 | 1.62 | 22.73% | 136,576 |
| Jan 2, 2026 | 1.36 | 1.37 | 1.27 | 1.32 | 1.32 | 1.54% | 29,284 |
| Dec 31, 2025 | 1.40 | 1.42 | 1.30 | 1.30 | 1.30 | -9.72% | 46,556 |
| Dec 30, 2025 | 1.46 | 1.53 | 1.43 | 1.44 | 1.44 | -2.70% | 61,040 |
| Dec 29, 2025 | 1.61 | 1.63 | 1.46 | 1.48 | 1.48 | -5.73% | 72,976 |
| Dec 26, 2025 | 1.59 | 1.63 | 1.56 | 1.57 | 1.57 | -2.48% | 35,868 |