Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
7.21
-0.18 (-2.44%)
At close: Jul 24, 2025, 4:00 PM
7.00
-0.21 (-2.91%)
After-hours: Jul 24, 2025, 7:37 PM EDT
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 7.00 | 7.28 | 6.96 | 7.21 | 7.21 | -2.44% | 133,393 |
| Jul 23, 2025 | 6.93 | 7.56 | 6.77 | 7.39 | 7.39 | -0.94% | 3,750,166 |
| Jul 22, 2025 | 7.35 | 7.80 | 7.35 | 7.46 | 7.46 | 1.50% | 51,891 |
| Jul 21, 2025 | 7.38 | 7.84 | 7.26 | 7.35 | 7.35 | -5.41% | 105,182 |
| Jul 18, 2025 | 8.14 | 8.18 | 7.63 | 7.77 | 7.77 | -6.05% | 67,846 |
| Jul 17, 2025 | 7.95 | 8.54 | 7.95 | 8.27 | 8.27 | 2.48% | 53,015 |
| Jul 16, 2025 | 8.80 | 8.80 | 7.91 | 8.07 | 8.07 | -7.45% | 48,142 |
| Jul 15, 2025 | 8.29 | 8.85 | 7.82 | 8.72 | 8.72 | 2.23% | 68,163 |
| Jul 14, 2025 | 7.95 | 8.57 | 7.94 | 8.53 | 8.53 | 12.24% | 96,014 |
| Jul 11, 2025 | 9.48 | 9.72 | 7.32 | 7.60 | 7.60 | -17.75% | 237,769 |
| Jul 10, 2025 | 8.49 | 9.29 | 8.41 | 9.24 | 9.24 | 8.07% | 181,903 |
| Jul 9, 2025 | 7.89 | 9.00 | 7.49 | 8.55 | 8.55 | 4.78% | 277,828 |
| Jul 8, 2025 | 8.17 | 8.70 | 7.70 | 8.16 | 8.16 | 1.87% | 184,367 |
| Jul 7, 2025 | 8.19 | 8.30 | 7.21 | 8.01 | 8.01 | -3.96% | 183,926 |
| Jul 3, 2025 | 8.00 | 8.35 | 7.82 | 8.34 | 8.34 | 4.25% | 281,031 |
| Jul 2, 2025 | 6.78 | 8.14 | 6.75 | 8.00 | 8.00 | 19.76% | 1,044,848 |
| Jul 1, 2025 | 6.86 | 6.93 | 5.87 | 6.68 | 6.68 | -13.58% | 971,168 |
| Jun 30, 2025 | 8.78 | 9.78 | 5.29 | 7.73 | 7.73 | 37.30% | 44,486,678 |
| Jun 27, 2025 | 5.79 | 6.09 | 5.60 | 5.63 | 5.63 | -6.01% | 84,106 |
| Jun 26, 2025 | 5.94 | 6.00 | 5.70 | 5.99 | 5.99 | 5.83% | 49,165 |
| Jun 25, 2025 | 6.32 | 6.53 | 5.65 | 5.66 | 5.66 | -13.59% | 79,943 |
| Jun 24, 2025 | 5.70 | 6.88 | 5.40 | 6.55 | 6.55 | 14.91% | 215,020 |
| Jun 23, 2025 | 5.26 | 6.30 | 5.25 | 5.70 | 5.70 | 1.51% | 443,108 |
| Jun 20, 2025 | 6.01 | 6.10 | 5.58 | 5.62 | 5.62 | -6.42% | 86,550 |
| Jun 18, 2025 | 5.76 | 6.23 | 5.33 | 6.00 | 6.00 | 9.49% | 97,873 |
| Jun 17, 2025 | 5.58 | 5.64 | 5.23 | 5.48 | 5.48 | 1.48% | 250,815 |
| Jun 16, 2025 | 6.01 | 6.18 | 5.23 | 5.40 | 5.40 | -10.00% | 164,434 |
| Jun 13, 2025 | 6.60 | 6.76 | 6.00 | 6.00 | 6.00 | -11.50% | 169,669 |
| Jun 12, 2025 | 6.75 | 6.92 | 6.65 | 6.78 | 6.78 | -2.45% | 49,720 |
| Jun 11, 2025 | 7.00 | 7.18 | 6.65 | 6.95 | 6.95 | 4.51% | 74,466 |
| Jun 10, 2025 | 6.82 | 7.56 | 6.65 | 6.65 | 6.65 | -5.00% | 174,777 |
| Jun 9, 2025 | 6.88 | 7.77 | 6.60 | 7.00 | 7.00 | -1.41% | 477,606 |
| Jun 6, 2025 | 7.27 | 9.94 | 6.35 | 7.10 | 7.10 | 54.35% | 37,721,353 |
| Jun 5, 2025 | 4.53 | 4.86 | 4.53 | 4.60 | 4.60 | -2.75% | 40,949 |
| Jun 4, 2025 | 5.35 | 5.35 | 4.50 | 4.73 | 4.73 | -8.86% | 53,974 |
| Jun 3, 2025 | 5.30 | 5.30 | 5.10 | 5.19 | 5.19 | 0.19% | 20,009 |
| Jun 2, 2025 | 5.30 | 5.45 | 5.18 | 5.18 | 5.18 | -0.58% | 15,261 |
| May 30, 2025 | 5.24 | 5.48 | 5.20 | 5.21 | 5.21 | -2.80% | 12,677 |
| May 29, 2025 | 5.38 | 5.60 | 5.13 | 5.36 | 5.36 | 2.29% | 43,986 |
| May 28, 2025 | 5.59 | 5.80 | 5.07 | 5.24 | 5.24 | -7.26% | 211,740 |
| May 27, 2025 | 5.85 | 6.15 | 5.58 | 5.65 | 5.65 | -3.42% | 114,836 |
| May 23, 2025 | 5.70 | 6.44 | 5.70 | 5.85 | 5.85 | 0.34% | 39,574 |
| May 22, 2025 | 5.85 | 6.05 | 5.69 | 5.83 | 5.83 | -0.34% | 76,586 |
| May 21, 2025 | 6.10 | 6.35 | 5.67 | 5.85 | 5.85 | -3.78% | 56,403 |
| May 20, 2025 | 6.00 | 6.45 | 5.32 | 6.08 | 6.08 | 2.53% | 260,430 |
| May 19, 2025 | 6.71 | 6.79 | 5.74 | 5.93 | 5.93 | -10.96% | 121,326 |
| May 16, 2025 | 7.17 | 7.25 | 6.65 | 6.66 | 6.66 | -9.02% | 101,060 |
| May 15, 2025 | 7.15 | 7.99 | 6.88 | 7.32 | 7.32 | -5.67% | 125,563 |
| May 14, 2025 | 8.64 | 8.65 | 7.30 | 7.76 | 7.76 | 7.03% | 463,940 |
| May 13, 2025 | 9.21 | 9.49 | 6.72 | 7.25 | 7.25 | -18.08% | 436,083 |