Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
1.420
-0.100 (-6.58%)
At close: Jan 8, 2026, 4:00 PM EST
1.420
0.00 (0.00%)
After-hours: Jan 8, 2026, 4:00 PM EST
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 44,460 |
| Jan 5, 2026 | 1.40 | 1.64 | 1.40 | 1.62 | 1.62 | 22.73% | 133,531 |
| Jan 2, 2026 | 1.36 | 1.37 | 1.27 | 1.32 | 1.32 | 1.54% | 29,120 |
| Dec 31, 2025 | 1.40 | 1.42 | 1.30 | 1.30 | 1.30 | -9.72% | 45,938 |
| Dec 30, 2025 | 1.46 | 1.53 | 1.43 | 1.44 | 1.44 | -2.70% | 60,423 |
| Dec 29, 2025 | 1.61 | 1.63 | 1.46 | 1.48 | 1.48 | -5.73% | 71,770 |
| Dec 26, 2025 | 1.59 | 1.63 | 1.56 | 1.57 | 1.57 | -2.48% | 35,171 |
| Dec 24, 2025 | 1.64 | 1.67 | 1.59 | 1.61 | 1.61 | -4.17% | 28,770 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.65 | 1.68 | 1.68 | -5.08% | 44,551 |
| Dec 22, 2025 | 1.79 | 1.90 | 1.75 | 1.77 | 1.77 | -1.67% | 74,348 |
| Dec 19, 2025 | 1.90 | 1.95 | 1.78 | 1.80 | 1.80 | -3.74% | 44,710 |
| Dec 18, 2025 | 1.78 | 2.04 | 1.75 | 1.87 | 1.87 | 5.65% | 175,985 |
| Dec 17, 2025 | 1.82 | 1.86 | 1.70 | 1.77 | 1.77 | -1.12% | 77,468 |
| Dec 16, 2025 | 1.95 | 1.95 | 1.70 | 1.79 | 1.79 | 0.56% | 107,338 |
| Dec 15, 2025 | 2.05 | 2.06 | 1.78 | 1.78 | 1.78 | -10.10% | 125,831 |
| Dec 12, 2025 | 1.98 | 2.10 | 1.91 | 1.98 | 1.98 | - | 132,289 |
| Dec 11, 2025 | 1.97 | 2.37 | 1.90 | 1.98 | 1.98 | 11.86% | 812,933 |
| Dec 10, 2025 | 2.11 | 2.36 | 1.77 | 1.77 | 1.77 | -17.67% | 658,479 |
| Dec 9, 2025 | 2.93 | 3.06 | 1.78 | 2.15 | 2.15 | -47.04% | 2,554,130 |
| Dec 8, 2025 | 2.01 | 4.96 | 2.01 | 4.06 | 4.06 | 106.09% | 19,445,363 |
| Dec 5, 2025 | 1.73 | 1.97 | 1.73 | 1.97 | 1.97 | 7.07% | 94,936 |
| Dec 4, 2025 | 1.62 | 1.90 | 1.56 | 1.84 | 1.84 | 17.95% | 143,579 |
| Dec 3, 2025 | 1.63 | 1.76 | 1.55 | 1.56 | 1.56 | -17.02% | 190,871 |
| Dec 2, 2025 | 2.30 | 2.39 | 1.70 | 1.88 | 1.88 | -11.74% | 993,465 |
| Dec 1, 2025 | 2.00 | 2.38 | 1.85 | 2.13 | 2.13 | 34.81% | 15,239,126 |
| Nov 28, 2025 | 1.53 | 1.61 | 1.50 | 1.58 | 1.58 | 5.33% | 9,553,330 |
| Nov 26, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 1.35% | 4,554 |
| Nov 25, 2025 | 1.41 | 1.52 | 1.41 | 1.48 | 1.48 | 2.78% | 12,886 |
| Nov 24, 2025 | 1.32 | 1.46 | 1.31 | 1.44 | 1.44 | 10.77% | 22,232 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -7.14% | 32,906 |
| Nov 20, 2025 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -2.10% | 20,697 |
| Nov 19, 2025 | 1.59 | 1.71 | 1.43 | 1.43 | 1.43 | -8.92% | 17,642 |
| Nov 18, 2025 | 1.53 | 1.66 | 1.53 | 1.57 | 1.57 | -1.63% | 13,265 |
| Nov 17, 2025 | 1.70 | 1.77 | 1.52 | 1.60 | 1.60 | -7.21% | 15,927 |
| Nov 14, 2025 | 1.67 | 1.75 | 1.63 | 1.72 | 1.72 | 2.38% | 23,035 |
| Nov 13, 2025 | 1.85 | 1.88 | 1.55 | 1.68 | 1.68 | -9.68% | 42,498 |
| Nov 12, 2025 | 1.97 | 1.97 | 1.86 | 1.86 | 1.86 | -4.37% | 23,130 |
| Nov 11, 2025 | 1.96 | 1.99 | 1.86 | 1.95 | 1.95 | -2.75% | 20,465 |
| Nov 10, 2025 | 2.10 | 2.16 | 2.00 | 2.00 | 2.00 | -2.44% | 12,829 |
| Nov 7, 2025 | 2.09 | 2.18 | 1.84 | 2.05 | 2.05 | -5.96% | 38,688 |
| Nov 6, 2025 | 2.23 | 2.27 | 2.18 | 2.18 | 2.18 | -4.39% | 16,689 |
| Nov 5, 2025 | 2.25 | 2.28 | 2.22 | 2.28 | 2.28 | -2.56% | 4,192 |
| Nov 4, 2025 | 2.26 | 2.36 | 2.01 | 2.34 | 2.34 | 2.18% | 55,189 |
| Nov 3, 2025 | 2.44 | 2.44 | 2.25 | 2.29 | 2.29 | -4.98% | 12,872 |
| Oct 31, 2025 | 2.37 | 2.50 | 2.37 | 2.41 | 2.41 | -2.43% | 16,480 |
| Oct 30, 2025 | 2.49 | 2.52 | 2.42 | 2.47 | 2.47 | -2.76% | 33,741 |
| Oct 29, 2025 | 2.48 | 2.57 | 2.48 | 2.54 | 2.54 | -0.20% | 26,540 |
| Oct 28, 2025 | 2.52 | 2.59 | 2.50 | 2.55 | 2.55 | 0.99% | 12,560 |
| Oct 27, 2025 | 2.66 | 2.70 | 2.44 | 2.52 | 2.52 | -1.56% | 44,463 |