Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
0.9400
-0.0009 (-0.10%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -0.10% | 3,029 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 0.62% | 6,723 |
| Mar 27, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 0.17% | 8,284 |
| Mar 26, 2026 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | -0.69% | 11,122 |
| Mar 25, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -2.08% | 13,934 |
| Mar 24, 2026 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | 0.10% | 20,283 |
| Mar 23, 2026 | 0.91 | 0.96 | 0.87 | 0.96 | 0.96 | -0.09% | 30,998 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.90 | 0.96 | 0.96 | -2.05% | 25,248 |
| Mar 19, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.15% | 12,421 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 0.65% | 10,017 |
| Mar 17, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 0.92% | 13,045 |
| Mar 16, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | -3.37% | 19,506 |
| Mar 13, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 12,865 |
| Mar 12, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | - | 7,217 |
| Mar 11, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 5.77% | 37,943 |
| Mar 10, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | -0.53% | 12,004 |
| Mar 9, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | -1.03% | 5,823 |
| Mar 6, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | -1.38% | 12,405 |
| Mar 5, 2026 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 1.40% | 31,125 |
| Mar 4, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 2.26% | 29,510 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -3.29% | 18,628 |
| Mar 2, 2026 | 0.99 | 1.04 | 0.92 | 0.98 | 0.98 | -7.46% | 43,773 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 26,391 |
| Feb 26, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 11,741 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 53,186 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 47,263 |
| Feb 23, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 36,684 |
| Feb 20, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 69,099 |
| Feb 19, 2026 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -12.20% | 188,723 |
| Feb 18, 2026 | 1.11 | 1.27 | 1.00 | 1.23 | 1.23 | 6.96% | 7,392,367 |
| 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 |