Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
1.230
+0.080 (6.96%)
At close: Feb 18, 2026, 4:00 PM EST
1.060
-0.170 (-13.82%)
After-hours: Feb 18, 2026, 7:59 PM EST
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1.64 | 1.67 | 1.59 | 1.61 | 1.61 | -4.17% | 29,105 |
| Dec 23, 2025 | 1.79 | 1.79 | 1.65 | 1.68 | 1.68 | -5.08% | 45,382 |
| Dec 22, 2025 | 1.79 | 1.90 | 1.75 | 1.77 | 1.77 | -1.67% | 77,294 |
| Dec 19, 2025 | 1.90 | 1.95 | 1.78 | 1.80 | 1.80 | -3.74% | 47,138 |
| 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 |