Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
6.66
-0.66 (-9.02%)
At close: May 16, 2025, 4:00 PM
6.65
-0.01 (-0.15%)
After-hours: May 16, 2025, 7:51 PM EDT
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 7.17 | 7.25 | 6.65 | 6.66 | 6.66 | -9.02% | 95,357 |
| May 15, 2025 | 7.15 | 7.99 | 6.88 | 7.32 | 7.32 | -5.67% | 125,563 |
| May 14, 2025 | 8.64 | 8.65 | 7.30 | 7.76 | 7.76 | 7.03% | 463,940 |
| May 13, 2025 | 9.21 | 9.49 | 6.72 | 7.25 | 7.25 | -18.08% | 436,083 |
| May 12, 2025 | 12.46 | 12.99 | 7.51 | 8.85 | 8.85 | -21.82% | 1,352,078 |
| May 9, 2025 | 15.88 | 28.85 | 9.77 | 11.32 | 11.32 | 59.21% | 22,863,998 |
| May 8, 2025 | 14.00 | 14.00 | 6.60 | 7.11 | 7.11 | 132.35% | 1,591,148 |
| May 7, 2025 | 3.10 | 3.17 | 3.05 | 3.06 | 3.06 | -7.55% | 6,758 |
| May 6, 2025 | 3.56 | 3.63 | 3.24 | 3.31 | 3.31 | 2.48% | 2,367 |
| May 5, 2025 | 3.32 | 3.34 | 3.23 | 3.23 | 3.23 | -9.01% | 1,242 |
| May 2, 2025 | 3.22 | 3.55 | 3.20 | 3.55 | 3.55 | 11.11% | 3,118 |
| May 1, 2025 | 3.11 | 3.20 | 3.10 | 3.20 | 3.20 | -18.08% | 1,362 |
| Apr 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 14.04% | 805 |
| Apr 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 615 |
| Apr 28, 2025 | 3.05 | 4.00 | 3.05 | 3.60 | 3.60 | -10.45% | 2,765 |
| Apr 25, 2025 | 4.50 | 4.50 | 4.00 | 4.02 | 4.02 | -1.95% | 1,846 |
| Apr 24, 2025 | 4.05 | 4.12 | 3.97 | 4.10 | 4.10 | 1.23% | 1,281 |
| Apr 23, 2025 | 4.00 | 4.49 | 4.00 | 4.05 | 4.05 | -22.12% | 2,647 |
| Apr 22, 2025 | 4.79 | 5.20 | 4.49 | 5.20 | 5.20 | 20.93% | 5,454 |
| Apr 21, 2025 | 3.12 | 4.80 | 3.12 | 4.30 | 4.30 | 37.82% | 987 |
| Apr 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -37.60% | 699 |
| Apr 16, 2025 | 4.50 | 5.19 | 4.50 | 5.00 | 5.00 | 6.38% | 5,148 |
| Apr 15, 2025 | 4.75 | 4.90 | 2.10 | 4.70 | 4.70 | -2.08% | 4,446 |
| Apr 14, 2025 | 3.15 | 5.20 | 3.11 | 4.80 | 4.80 | 60.00% | 7,115 |
| Apr 11, 2025 | 2.00 | 3.00 | 2.00 | 3.00 | 3.00 | 50.00% | 6,851 |
| Apr 10, 2025 | 3.50 | 3.50 | 1.51 | 2.00 | 2.00 | -86.50% | 6,163 |
| Jan 28, 2025 | 14.40 | 15.52 | 14.10 | 14.82 | 14.82 | 1.90% | 56,157 |
| Jan 27, 2025 | 15.30 | 15.89 | 14.04 | 14.54 | 14.54 | -4.04% | 32,353 |
| Jan 24, 2025 | 15.24 | 15.48 | 15.04 | 15.16 | 15.16 | -2.09% | 16,376 |
| Jan 23, 2025 | 15.36 | 15.95 | 15.12 | 15.48 | 15.48 | -0.46% | 17,779 |
| Jan 22, 2025 | 15.23 | 16.56 | 15.01 | 15.55 | 15.55 | -0.31% | 26,208 |
| Jan 21, 2025 | 15.96 | 16.04 | 15.00 | 15.60 | 15.60 | 0.15% | 30,746 |
| Jan 17, 2025 | 15.72 | 15.96 | 15.25 | 15.58 | 15.58 | -3.85% | 19,844 |
| Jan 16, 2025 | 15.96 | 17.40 | 15.74 | 16.20 | 16.20 | 0.60% | 49,749 |
| Jan 15, 2025 | 15.73 | 16.32 | 15.36 | 16.10 | 16.10 | 6.68% | 23,406 |
| Jan 14, 2025 | 17.47 | 17.47 | 13.44 | 15.10 | 15.10 | -12.82% | 46,102 |
| Jan 13, 2025 | 19.20 | 19.36 | 16.92 | 17.32 | 17.32 | -12.01% | 35,065 |
| Jan 10, 2025 | 18.78 | 19.68 | 18.72 | 19.68 | 19.68 | 4.39% | 11,783 |
| Jan 8, 2025 | 20.04 | 20.08 | 18.24 | 18.85 | 18.85 | -7.04% | 42,059 |
| Jan 7, 2025 | 20.64 | 21.60 | 19.37 | 20.28 | 20.28 | -0.94% | 47,873 |
| Jan 6, 2025 | 21.29 | 21.40 | 20.42 | 20.47 | 20.47 | -4.69% | 53,954 |
| Jan 3, 2025 | 21.01 | 22.48 | 20.99 | 21.48 | 21.48 | 2.64% | 80,191 |
| Jan 2, 2025 | 20.80 | 21.74 | 20.52 | 20.93 | 20.93 | 0.69% | 44,130 |
| Dec 31, 2024 | 21.12 | 22.80 | 20.41 | 20.78 | 20.78 | -0.52% | 85,165 |
| Dec 30, 2024 | 21.54 | 21.60 | 20.64 | 20.89 | 20.89 | -0.74% | 32,363 |
| Dec 27, 2024 | 20.40 | 22.14 | 20.40 | 21.05 | 21.05 | -5.70% | 50,956 |
| Dec 26, 2024 | 21.43 | 22.44 | 21.19 | 22.32 | 22.32 | 4.14% | 69,722 |
| Dec 24, 2024 | 23.52 | 23.88 | 21.01 | 21.43 | 21.43 | 6.25% | 404,068 |
| Dec 23, 2024 | 20.38 | 20.40 | 18.26 | 20.17 | 20.17 | -2.27% | 57,403 |
| Dec 20, 2024 | 19.80 | 21.89 | 18.38 | 20.64 | 20.64 | 1.78% | 64,826 |