Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
5.63
-0.36 (-6.01%)
At close: Jun 27, 2025, 4:00 PM
5.64
+0.01 (0.18%)
After-hours: Jun 27, 2025, 7:47 PM EDT
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.79 | 6.09 | 5.60 | 5.63 | 5.63 | -6.01% | 83,960 |
| Jun 26, 2025 | 5.94 | 6.00 | 5.70 | 5.99 | 5.99 | 5.83% | 49,165 |
| Jun 25, 2025 | 6.32 | 6.53 | 5.65 | 5.66 | 5.66 | -13.59% | 79,943 |
| Jun 24, 2025 | 5.70 | 6.88 | 5.40 | 6.55 | 6.55 | 14.91% | 215,020 |
| Jun 23, 2025 | 5.26 | 6.30 | 5.25 | 5.70 | 5.70 | 1.51% | 443,108 |
| Jun 20, 2025 | 6.01 | 6.10 | 5.58 | 5.62 | 5.62 | -6.42% | 86,550 |
| Jun 18, 2025 | 5.76 | 6.23 | 5.33 | 6.00 | 6.00 | 9.49% | 97,873 |
| Jun 17, 2025 | 5.58 | 5.64 | 5.23 | 5.48 | 5.48 | 1.48% | 250,815 |
| Jun 16, 2025 | 6.01 | 6.18 | 5.23 | 5.40 | 5.40 | -10.00% | 164,434 |
| Jun 13, 2025 | 6.60 | 6.76 | 6.00 | 6.00 | 6.00 | -11.50% | 169,669 |
| Jun 12, 2025 | 6.75 | 6.92 | 6.65 | 6.78 | 6.78 | -2.45% | 49,720 |
| Jun 11, 2025 | 7.00 | 7.18 | 6.65 | 6.95 | 6.95 | 4.51% | 74,466 |
| Jun 10, 2025 | 6.82 | 7.56 | 6.65 | 6.65 | 6.65 | -5.00% | 174,777 |
| Jun 9, 2025 | 6.88 | 7.77 | 6.60 | 7.00 | 7.00 | -1.41% | 477,606 |
| Jun 6, 2025 | 7.27 | 9.94 | 6.35 | 7.10 | 7.10 | 54.35% | 37,721,353 |
| Jun 5, 2025 | 4.53 | 4.86 | 4.53 | 4.60 | 4.60 | -2.75% | 40,949 |
| Jun 4, 2025 | 5.35 | 5.35 | 4.50 | 4.73 | 4.73 | -8.86% | 53,974 |
| Jun 3, 2025 | 5.30 | 5.30 | 5.10 | 5.19 | 5.19 | 0.19% | 20,009 |
| Jun 2, 2025 | 5.30 | 5.45 | 5.18 | 5.18 | 5.18 | -0.58% | 15,261 |
| May 30, 2025 | 5.24 | 5.48 | 5.20 | 5.21 | 5.21 | -2.80% | 12,677 |
| May 29, 2025 | 5.38 | 5.60 | 5.13 | 5.36 | 5.36 | 2.29% | 43,986 |
| May 28, 2025 | 5.59 | 5.80 | 5.07 | 5.24 | 5.24 | -7.26% | 211,740 |
| May 27, 2025 | 5.85 | 6.15 | 5.58 | 5.65 | 5.65 | -3.42% | 114,836 |
| May 23, 2025 | 5.70 | 6.44 | 5.70 | 5.85 | 5.85 | 0.34% | 39,574 |
| May 22, 2025 | 5.85 | 6.05 | 5.69 | 5.83 | 5.83 | -0.34% | 76,586 |
| May 21, 2025 | 6.10 | 6.35 | 5.67 | 5.85 | 5.85 | -3.78% | 56,403 |
| May 20, 2025 | 6.00 | 6.45 | 5.32 | 6.08 | 6.08 | 2.53% | 260,430 |
| May 19, 2025 | 6.71 | 6.79 | 5.74 | 5.93 | 5.93 | -10.96% | 121,326 |
| May 16, 2025 | 7.17 | 7.25 | 6.65 | 6.66 | 6.66 | -9.02% | 101,060 |
| 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 |