Skip to main content
Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
0.172
+0.003 (1.78%)
At close: Dec 20, 2024, 4:00 PM
0.176
+0.004 (2.50%)
After-hours: Dec 20, 2024, 7:52 PM EST

Webuy Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.170.180.150.170.171.78%7,676,078
Dec 19, 20240.160.180.160.170.17-4.52%8,227,900
Dec 18, 20240.190.190.170.180.18-1.67%13,251,600
Dec 17, 20240.190.200.180.180.18-20.70%33,089,113
Dec 16, 20240.390.410.210.230.2329.27%537,495,445
Dec 13, 20240.170.180.170.180.18-1.40%580,100
Dec 12, 20240.170.180.170.180.181.14%1,231,820
Dec 11, 20240.180.190.170.180.18-2.60%4,912,400
Dec 10, 20240.180.180.180.180.180.44%919,100
Dec 9, 20240.180.190.170.180.180.84%1,137,600
Dec 6, 20240.180.190.170.180.18-0.78%944,436
Dec 5, 20240.190.190.170.180.18-3.80%1,387,100
Dec 4, 20240.190.190.180.190.19-2.65%1,248,500
Dec 3, 20240.190.200.180.190.19-0.52%995,922
Dec 2, 20240.200.200.190.190.19-4.64%1,587,100
Nov 29, 20240.190.210.190.200.206.02%2,851,900
Nov 27, 20240.190.200.170.190.197.91%2,870,510
Nov 26, 20240.200.200.180.180.181.14%1,856,200
Nov 25, 20240.180.190.170.180.18-5.41%2,116,422
Nov 22, 20240.200.200.180.190.19-3.24%4,807,000
Nov 21, 20240.190.200.190.190.191.16%3,616,800
Nov 20, 20240.170.220.170.190.19-0.42%12,289,700
Nov 19, 20240.220.290.190.190.1919.30%254,224,521
Nov 18, 20240.180.180.160.160.16-10.21%2,228,100
Nov 15, 20240.190.200.160.180.18-11.13%4,244,814
Nov 14, 20240.230.230.190.200.20-14.09%5,373,332
Nov 13, 20240.230.240.210.230.232.97%7,532,728
Nov 12, 20240.210.240.210.230.23-6.04%8,748,404
Nov 11, 20240.260.270.220.240.24-0.04%29,509,200
Nov 8, 20240.200.330.180.240.245.63%157,979,326
Nov 7, 20240.320.580.220.230.23100.35%1,491,276,800
Nov 6, 20240.110.120.110.110.11-0.18%4,732,317
Nov 5, 20240.110.120.110.110.112.16%292,700
Nov 4, 20240.110.120.110.110.11-1.51%544,394
Nov 1, 20240.110.110.110.110.112.26%630,125
Oct 31, 20240.120.120.110.110.11-7.15%592,709
Oct 30, 20240.120.120.110.120.12-3.33%939,900
Oct 29, 20240.130.130.120.120.12-1.99%734,000
Oct 28, 20240.120.130.120.130.13-1.57%464,400
Oct 25, 20240.130.130.120.130.13-0.78%694,345
Oct 24, 20240.140.140.130.130.13-7.55%1,684,055
Oct 23, 20240.140.140.140.140.14-1.35%849,300
Oct 22, 20240.130.150.130.140.146.10%2,547,100
Oct 21, 20240.130.140.120.130.135.73%3,541,600
Oct 18, 20240.120.130.120.130.133.37%427,700
Oct 17, 20240.130.130.120.120.12-3.80%593,800
Oct 16, 20240.120.130.120.130.131.36%1,201,249
Oct 15, 20240.120.130.120.120.12-0.32%962,600
Oct 14, 20240.120.130.120.130.133.31%809,200
Oct 11, 20240.120.130.120.120.12-2.50%1,025,516
Oct 10, 20240.130.130.120.120.12-5.91%1,127,700
Oct 9, 20240.130.130.130.130.130.15%434,800
Oct 8, 20240.130.140.130.130.13-0.23%1,297,026
Oct 7, 20240.130.140.130.130.13-3.86%477,900
Oct 4, 20240.130.140.130.140.142.01%642,133
Oct 3, 20240.130.140.130.130.13-0.22%339,800
Oct 2, 20240.130.140.130.130.131.81%661,400
Oct 1, 20240.130.140.130.130.13-1.12%673,400
Sep 30, 20240.130.140.130.130.13-1.47%1,610,193
Sep 27, 20240.130.150.130.140.14-3.89%1,357,646
Sep 26, 20240.130.150.130.140.145.60%2,034,500
Sep 25, 20240.120.130.120.130.133.88%1,622,600
Sep 24, 20240.120.140.120.130.13-0.69%1,983,900
Sep 23, 20240.130.130.120.130.13-0.15%3,615,804
Sep 20, 20240.160.160.130.130.13-18.07%4,756,113
Sep 19, 20240.150.160.130.160.16-13.84%13,727,501
Sep 18, 20240.250.270.170.180.1858.88%248,028,924
Sep 17, 20240.130.130.110.120.120.96%5,764,100
Sep 16, 20240.120.120.110.110.11-2.38%330,700
Sep 13, 20240.120.120.120.120.122.71%228,710
Sep 12, 20240.120.120.110.110.11-0.61%310,494
Sep 11, 20240.110.130.110.120.125.01%765,600
Sep 10, 20240.110.120.110.110.11-3.94%339,928
Sep 9, 20240.120.120.110.110.11-0.52%227,500
Sep 6, 20240.120.120.110.110.11-2.38%322,200
Sep 5, 20240.120.120.110.120.12-1.18%175,741
Sep 4, 20240.120.120.110.120.120.08%420,576
Sep 3, 20240.130.130.120.120.12-5.56%451,300
Aug 30, 20240.130.130.120.130.134.83%151,400
Aug 29, 20240.120.120.120.120.12-0.08%418,715
Aug 28, 20240.130.140.120.120.12-10.16%950,237
Aug 27, 20240.150.150.130.130.13-8.91%1,047,600
Aug 26, 20240.130.150.130.150.1512.73%1,906,230
Aug 23, 20240.140.140.130.130.130.15%993,500
Aug 22, 20240.120.130.120.130.133.42%190,009
Aug 21, 20240.140.140.120.130.13-7.56%1,282,007
Aug 20, 20240.130.140.120.140.148.10%1,925,743
Aug 19, 20240.120.130.120.130.138.53%591,000
Aug 16, 20240.120.120.120.120.12-1.19%864,915
Aug 15, 20240.110.120.110.120.122.53%716,428
Aug 14, 20240.110.120.110.110.110.97%842,325
Aug 13, 20240.120.130.110.110.11-9.05%2,388,000
Aug 12, 20240.130.130.120.120.12-4.95%2,878,100
Aug 9, 20240.200.210.130.130.132.66%63,567,116
Aug 8, 20240.130.130.120.130.13-1.62%599,400
Aug 7, 20240.130.140.130.130.13-1.81%515,500
Aug 6, 20240.130.140.130.130.130.30%459,902
Aug 5, 20240.120.140.110.130.13-8.14%897,603
Aug 2, 20240.150.150.130.140.14-4.83%476,441
Aug 1, 20240.150.160.150.150.152.72%697,041