Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
1.970
+0.130 (7.07%)
At close: Dec 5, 2025, 4:00 PM EST
1.940
-0.030 (-1.54%)
After-hours: Dec 5, 2025, 7:58 PM EST
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.97 | 1.73 | 1.97 | 1.97 | 7.07% | 94,087 |
| Dec 4, 2025 | 1.62 | 1.90 | 1.56 | 1.84 | 1.84 | 17.95% | 141,869 |
| Dec 3, 2025 | 1.63 | 1.76 | 1.55 | 1.56 | 1.56 | -17.02% | 189,507 |
| Dec 2, 2025 | 2.30 | 2.39 | 1.70 | 1.88 | 1.88 | -11.74% | 954,522 |
| Dec 1, 2025 | 2.00 | 2.38 | 1.85 | 2.13 | 2.13 | 34.81% | 15,136,683 |
| 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 |
| Oct 24, 2025 | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | 1.19% | 18,843 |
| Oct 23, 2025 | 2.60 | 2.60 | 2.48 | 2.53 | 2.53 | 1.61% | 18,533 |
| Oct 22, 2025 | 2.53 | 2.64 | 2.44 | 2.49 | 2.49 | -2.73% | 69,271 |
| Oct 21, 2025 | 2.62 | 2.68 | 2.55 | 2.56 | 2.56 | -2.29% | 21,323 |
| Oct 20, 2025 | 2.56 | 2.66 | 2.53 | 2.62 | 2.62 | 2.95% | 29,796 |
| Oct 17, 2025 | 2.50 | 2.64 | 2.44 | 2.55 | 2.55 | -1.55% | 72,325 |
| Oct 16, 2025 | 2.76 | 3.30 | 2.50 | 2.59 | 2.59 | -4.61% | 370,590 |
| Oct 15, 2025 | 2.76 | 2.80 | 2.70 | 2.71 | 2.71 | -8.75% | 80,796 |
| Oct 14, 2025 | 3.06 | 3.18 | 2.90 | 2.97 | 2.97 | -2.62% | 35,303 |
| Oct 13, 2025 | 3.02 | 3.17 | 2.97 | 3.05 | 3.05 | 1.67% | 38,720 |
| Oct 10, 2025 | 3.23 | 3.37 | 3.00 | 3.00 | 3.00 | -7.12% | 38,942 |
| Oct 9, 2025 | 3.38 | 3.50 | 3.19 | 3.23 | 3.23 | -5.00% | 41,704 |
| Oct 8, 2025 | 3.50 | 3.53 | 3.35 | 3.40 | 3.40 | -3.13% | 41,375 |
| Oct 7, 2025 | 3.43 | 3.55 | 3.43 | 3.51 | 3.51 | -0.85% | 40,575 |
| Oct 6, 2025 | 3.48 | 3.56 | 3.40 | 3.54 | 3.54 | 0.85% | 63,852 |
| Oct 3, 2025 | 3.54 | 3.59 | 3.48 | 3.51 | 3.51 | -1.40% | 73,708 |
| Oct 2, 2025 | 3.47 | 3.60 | 3.41 | 3.56 | 3.56 | 0.28% | 84,923 |
| Oct 1, 2025 | 3.58 | 3.58 | 3.41 | 3.55 | 3.55 | -0.28% | 58,308 |
| Sep 30, 2025 | 3.43 | 3.56 | 3.39 | 3.56 | 3.56 | 3.79% | 73,610 |
| Sep 29, 2025 | 3.36 | 3.46 | 3.36 | 3.43 | 3.43 | -1.44% | 22,329 |
| Sep 26, 2025 | 3.37 | 3.52 | 3.32 | 3.48 | 3.48 | 3.26% | 57,635 |