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