Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
1.820
+0.060 (3.41%)
At close: Jan 29, 2026, 4:00 PM EST
1.810
-0.010 (-0.55%)
After-hours: Jan 29, 2026, 7:59 PM EST
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.71 | 1.93 | 1.50 | 1.82 | 1.82 | 3.41% | 963,101 |
| Jan 28, 2026 | 1.64 | 1.94 | 1.37 | 1.76 | 1.76 | 22.22% | 8,752,210 |
| Jan 27, 2026 | 1.37 | 1.54 | 1.37 | 1.44 | 1.44 | 0.70% | 55,001 |
| Jan 26, 2026 | 1.47 | 1.50 | 1.30 | 1.43 | 1.43 | -4.67% | 76,954 |
| Jan 23, 2026 | 1.58 | 1.61 | 1.43 | 1.50 | 1.50 | -10.18% | 67,289 |
| Jan 22, 2026 | 1.34 | 1.75 | 1.34 | 1.67 | 1.67 | 27.48% | 411,061 |
| Jan 21, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 30,302 |
| 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% | 64,217 |
| Jan 15, 2026 | 1.31 | 1.41 | 1.27 | 1.37 | 1.37 | 4.58% | 89,836 |
| Jan 14, 2026 | 1.32 | 1.41 | 1.31 | 1.31 | 1.31 | - | 49,311 |
| Jan 13, 2026 | 1.26 | 1.40 | 1.26 | 1.31 | 1.31 | 0.77% | 63,368 |
| Jan 12, 2026 | 1.32 | 1.34 | 1.23 | 1.30 | 1.30 | -1.52% | 74,775 |
| Jan 9, 2026 | 1.43 | 1.49 | 1.28 | 1.32 | 1.32 | -7.04% | 122,308 |
| Jan 8, 2026 | 1.50 | 1.51 | 1.36 | 1.42 | 1.42 | -6.58% | 39,160 |
| 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 |