Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
2.560
+0.030 (1.19%)
At close: Oct 24, 2025, 4:00 PM EDT
2.550
-0.010 (-0.39%)
After-hours: Oct 24, 2025, 7:50 PM EDT
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | 1.19% | 17,354 |
| 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 |
| Sep 25, 2025 | 3.38 | 3.47 | 3.25 | 3.37 | 3.37 | -2.03% | 30,473 |
| Sep 24, 2025 | 3.36 | 3.48 | 3.32 | 3.44 | 3.44 | 1.18% | 43,311 |
| Sep 23, 2025 | 3.46 | 3.50 | 3.35 | 3.40 | 3.40 | -0.87% | 61,086 |
| Sep 22, 2025 | 3.37 | 3.45 | 3.30 | 3.43 | 3.43 | -0.87% | 63,375 |
| Sep 19, 2025 | 3.34 | 3.53 | 3.30 | 3.46 | 3.46 | 1.47% | 134,485 |
| Sep 18, 2025 | 3.25 | 3.46 | 3.25 | 3.41 | 3.41 | 2.40% | 129,485 |
| Sep 17, 2025 | 3.35 | 3.38 | 3.20 | 3.33 | 3.33 | -0.30% | 55,463 |
| Sep 16, 2025 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -1.18% | 45,442 |
| Sep 15, 2025 | 3.18 | 3.42 | 3.18 | 3.38 | 3.38 | 5.30% | 94,026 |
| Sep 12, 2025 | 3.15 | 3.26 | 3.12 | 3.21 | 3.21 | -1.23% | 70,474 |
| Sep 11, 2025 | 3.28 | 3.29 | 3.16 | 3.25 | 3.25 | -1.81% | 82,506 |
| Sep 10, 2025 | 3.07 | 3.33 | 2.92 | 3.31 | 3.31 | 12.20% | 423,738 |
| Sep 9, 2025 | 2.79 | 3.05 | 2.70 | 2.95 | 2.95 | 3.87% | 76,226 |
| Sep 8, 2025 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | 1.43% | 23,695 |
| Sep 5, 2025 | 2.84 | 2.95 | 2.70 | 2.80 | 2.80 | -5.08% | 66,933 |
| Sep 4, 2025 | 2.99 | 3.00 | 2.85 | 2.95 | 2.95 | 2.08% | 71,378 |
| Sep 3, 2025 | 2.83 | 3.08 | 2.83 | 2.89 | 2.89 | 0.70% | 46,354 |
| Sep 2, 2025 | 2.90 | 3.00 | 2.76 | 2.87 | 2.87 | -4.97% | 78,854 |
| Aug 29, 2025 | 3.17 | 3.20 | 2.90 | 3.02 | 3.02 | -4.13% | 66,850 |
| Aug 28, 2025 | 3.04 | 3.28 | 3.04 | 3.15 | 3.15 | -0.63% | 73,454 |
| Aug 27, 2025 | 3.12 | 3.25 | 3.06 | 3.17 | 3.17 | 2.59% | 66,793 |
| Aug 26, 2025 | 2.99 | 3.35 | 2.99 | 3.09 | 3.09 | 0.32% | 84,132 |
| Aug 25, 2025 | 2.93 | 3.09 | 2.90 | 3.08 | 3.08 | 5.48% | 59,489 |
| Aug 22, 2025 | 2.93 | 2.93 | 2.80 | 2.92 | 2.92 | 6.18% | 51,369 |
| Aug 21, 2025 | 2.92 | 2.97 | 2.74 | 2.75 | 2.75 | -7.41% | 98,276 |
| Aug 20, 2025 | 2.90 | 2.97 | 2.85 | 2.97 | 2.97 | -1.00% | 26,180 |
| Aug 19, 2025 | 3.05 | 3.24 | 2.90 | 3.00 | 3.00 | -0.99% | 48,232 |
| Aug 18, 2025 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | -2.57% | 32,466 |
| Aug 15, 2025 | 3.00 | 3.41 | 2.95 | 3.11 | 3.11 | 6.51% | 129,281 |