Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
1.180
-0.070 (-5.60%)
Apr 23, 2026, 11:07 AM EDT - Market open
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.32 | 1.32 | 1.25 | 1.24 | - | -0.80% | 137,902 |
| Apr 22, 2026 | 1.39 | 1.45 | 1.15 | 1.25 | 1.25 | 3.31% | 27,719,949 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 16,235 |
| Apr 20, 2026 | 1.27 | 1.27 | 1.20 | 1.22 | 1.22 | -1.61% | 20,758 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.22 | 1.24 | 1.24 | 0.81% | 98,212 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 4.24% | 73,959 |
| Apr 15, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 0.85% | 47,964 |
| Apr 14, 2026 | 1.14 | 1.18 | 1.10 | 1.17 | 1.17 | 3.54% | 47,161 |
| Apr 13, 2026 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | -3.42% | 53,323 |
| Apr 10, 2026 | 1.14 | 1.23 | 1.12 | 1.17 | 1.17 | -0.85% | 295,840 |
| Apr 9, 2026 | 1.07 | 1.23 | 1.07 | 1.18 | 1.18 | 12.38% | 217,460 |
| Apr 8, 2026 | 1.07 | 1.14 | 1.05 | 1.05 | 1.05 | 1.94% | 231,484 |
| Apr 7, 2026 | 1.11 | 1.12 | 0.97 | 1.03 | 1.03 | -7.21% | 887,974 |
| Apr 6, 2026 | 1.40 | 1.53 | 0.96 | 1.11 | 1.11 | 17.47% | 47,064,851 |
| Apr 2, 2026 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | 0.30% | 15,550 |
| Apr 1, 2026 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | 0.22% | 9,971 |
| Mar 31, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | -0.10% | 3,029 |
| Mar 30, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | 0.62% | 6,830 |
| Mar 27, 2026 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 0.17% | 8,308 |
| Mar 26, 2026 | 0.91 | 0.96 | 0.90 | 0.93 | 0.93 | -0.69% | 11,122 |
| Mar 25, 2026 | 0.93 | 0.94 | 0.90 | 0.94 | 0.94 | -2.08% | 14,092 |
| Mar 24, 2026 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | 0.10% | 20,431 |
| Mar 23, 2026 | 0.91 | 0.96 | 0.87 | 0.96 | 0.96 | -0.09% | 30,999 |
| Mar 20, 2026 | 0.98 | 0.98 | 0.90 | 0.96 | 0.96 | -2.05% | 25,248 |
| Mar 19, 2026 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -1.15% | 12,421 |
| Mar 18, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 0.65% | 10,017 |
| Mar 17, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 0.92% | 13,045 |
| Mar 16, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | -3.37% | 19,506 |
| Mar 13, 2026 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 12,865 |
| Mar 12, 2026 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | - | 7,217 |
| Mar 11, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 5.77% | 37,943 |
| Mar 10, 2026 | 0.90 | 0.96 | 0.90 | 0.95 | 0.95 | -0.53% | 12,004 |
| Mar 9, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | -1.03% | 5,823 |
| Mar 6, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | -1.38% | 12,405 |
| Mar 5, 2026 | 0.94 | 0.99 | 0.93 | 0.98 | 0.98 | 1.40% | 31,125 |
| Mar 4, 2026 | 0.92 | 0.99 | 0.92 | 0.97 | 0.97 | 2.26% | 29,510 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.91 | 0.95 | 0.95 | -3.29% | 18,628 |
| Mar 2, 2026 | 0.99 | 1.04 | 0.92 | 0.98 | 0.98 | -7.46% | 43,773 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 26,391 |
| Feb 26, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 11,741 |
| Feb 25, 2026 | 1.06 | 1.06 | 1.00 | 1.04 | 1.04 | -0.95% | 53,186 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.87% | 47,263 |
| Feb 23, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 36,684 |
| Feb 20, 2026 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 69,099 |
| Feb 19, 2026 | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -12.20% | 188,723 |
| Feb 18, 2026 | 1.11 | 1.27 | 1.00 | 1.23 | 1.23 | 6.96% | 7,392,367 |
| Feb 17, 2026 | 1.18 | 1.20 | 1.10 | 1.15 | 1.15 | -0.86% | 37,867 |
| Feb 13, 2026 | 1.22 | 1.24 | 1.14 | 1.16 | 1.16 | -2.52% | 22,010 |
| Feb 12, 2026 | 1.22 | 1.25 | 1.15 | 1.19 | 1.19 | -6.30% | 36,788 |
| Feb 11, 2026 | 1.24 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 38,221 |