Webuy Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.85	0.89	0.82	0.87	0.87	2.34%	23,387
Aug 26, 2026	0.80	0.86	0.78	0.85	0.85	8.85%	48,577
Aug 25, 2026	0.79	0.79	0.77	0.78	0.78	1.97%	39,746
Aug 24, 2026	0.81	0.81	0.75	0.77	0.77	-3.88%	26,499
Aug 21, 2026	0.73	0.86	0.73	0.80	0.80	5.78%	79,270
Aug 20, 2026	0.77	0.78	0.75	0.75	0.75	-1.01%	18,291
Aug 19, 2026	0.78	0.80	0.74	0.76	0.76	-2.54%	18,954
Aug 18, 2026	0.83	0.83	0.77	0.78	0.78	-7.06%	25,429
Aug 17, 2026	0.84	0.84	0.81	0.84	0.84	-0.63%	22,364
Aug 14, 2026	0.82	0.87	0.81	0.84	0.84	5.55%	109,094
Aug 13, 2026	0.84	0.84	0.78	0.80	0.80	-2.24%	38,058
Aug 12, 2026	0.86	0.90	0.81	0.82	0.82	-9.28%	52,077
Aug 11, 2026	0.91	0.92	0.90	0.90	0.90	0.21%	70,248
Aug 10, 2026	0.90	0.97	0.90	0.90	0.90	-0.21%	41,427
Aug 7, 2026	0.91	0.92	0.90	0.90	0.90	-1.41%	98,822
Aug 6, 2026	0.90	0.95	0.90	0.91	0.91	0.89%	65,601
Aug 5, 2026	0.92	0.94	0.90	0.91	0.91	-4.29%	81,326
Aug 4, 2026	0.94	0.95	0.90	0.95	0.95	0.13%	132,495
Aug 3, 2026	0.92	0.97	0.92	0.95	0.95	0.34%	64,686
Jul 31, 2026	1.00	1.00	0.91	0.94	0.94	-8.45%	127,957
Jul 30, 2026	1.04	1.24	1.00	1.03	1.03	-0.96%	568,687
Jul 29, 2026	0.79	1.04	0.79	1.04	1.04	15.66%	647,056
Jul 28, 2026	0.75	0.97	0.75	0.90	0.90	18.32%	1,622,338
Jul 27, 2026	0.72	0.82	0.71	0.76	0.76	-10.50%	833,601
Jul 24, 2026	0.87	0.90	0.73	0.85	0.85	-24.18%	3,187,505
Jul 23, 2026	1.34	1.39	0.94	1.12	1.12	47.76%	174,469,184
Jul 22, 2026	0.72	0.77	0.69	0.76	0.76	1.55%	25,476
Jul 21, 2026	0.64	0.75	0.62	0.75	0.75	19.12%	186,438
Jul 20, 2026	0.70	0.78	0.62	0.63	0.63	-16.30%	3,320,411
Jul 17, 2026	0.73	0.77	0.72	0.75	0.75	-5.08%	20,814
Jul 16, 2026	0.79	0.79	0.74	0.79	0.79	-2.46%	28,398
Jul 15, 2026	0.79	0.83	0.76	0.81	0.81	5.74%	61,176
Jul 14, 2026	0.79	0.79	0.69	0.76	0.76	-4.29%	74,096
Jul 13, 2026	0.79	0.90	0.76	0.80	0.80	1.27%	368,338
Jul 10, 2026	0.77	0.79	0.74	0.79	0.79	2.79%	53,287
Jul 9, 2026	0.72	0.80	0.71	0.77	0.77	-0.13%	26,158
Jul 8, 2026	0.75	0.77	0.71	0.77	0.77	1.14%	12,672
Jul 7, 2026	0.77	0.81	0.64	0.76	0.76	-9.52%	132,543
Jul 6, 2026	0.77	0.87	0.75	0.84	0.84	1.07%	5,495,366
Jul 2, 2026	0.86	0.86	0.81	0.83	0.83	-3.03%	7,400
Jul 1, 2026	0.84	0.86	0.80	0.86	0.86	-1.49%	10,786
Jun 30, 2026	0.81	0.87	0.80	0.87	0.87	1.28%	12,171
Jun 29, 2026	0.85	0.86	0.80	0.86	0.86	3.49%	9,612
Jun 26, 2026	0.77	0.89	0.70	0.83	0.83	15.65%	42,209
Jun 25, 2026	0.74	0.74	0.66	0.72	0.72	-4.27%	54,122
Jun 24, 2026	0.78	0.86	0.72	0.75	0.75	-3.81%	18,319
Jun 23, 2026	0.80	0.83	0.76	0.78	0.78	-4.66%	15,566
Jun 22, 2026	0.79	0.84	0.79	0.82	0.82	-3.97%	15,093
Jun 18, 2026	0.83	0.85	0.80	0.85	0.85	-1.81%	26,070
Jun 17, 2026	0.89	0.89	0.81	0.87	0.87	3.51%	14,617