Webuy Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.95	0.98	0.90	0.93	0.93	-5.90%	11,067
Jun 4, 2026	0.98	0.99	0.91	0.98	0.98	-0.71%	32,489
Jun 3, 2026	1.02	1.04	0.97	0.99	0.99	-1.98%	24,243
Jun 2, 2026	1.05	1.05	1.00	1.01	1.01	-2.88%	17,589
Jun 1, 2026	1.01	1.08	1.00	1.04	1.04	2.97%	28,858
May 29, 2026	1.04	1.04	1.00	1.01	1.01	-1.94%	13,131
May 28, 2026	1.08	1.08	1.00	1.03	1.03	-1.90%	28,368
May 27, 2026	1.07	1.08	1.00	1.05	1.05	-	16,549
May 26, 2026	1.07	1.10	1.01	1.05	1.05	-7.08%	25,128
May 22, 2026	1.09	1.19	1.04	1.13	1.13	2.73%	25,655
May 21, 2026	1.10	1.12	1.05	1.10	1.10	-2.65%	19,186
May 20, 2026	1.09	1.15	1.09	1.13	1.13	-	11,930
May 19, 2026	1.13	1.14	1.10	1.13	1.13	-2.59%	10,642
May 18, 2026	1.12	1.18	1.12	1.16	1.16	-2.52%	15,587
May 15, 2026	1.18	1.21	1.16	1.19	1.19	-1.65%	12,622
May 14, 2026	1.11	1.21	1.11	1.21	1.21	4.31%	19,533
May 13, 2026	1.21	1.21	1.15	1.16	1.16	-6.45%	30,869
May 12, 2026	1.20	1.24	1.17	1.24	1.24	2.48%	29,167
May 11, 2026	1.28	1.28	1.18	1.21	1.21	-2.42%	33,196
May 8, 2026	1.17	1.25	1.17	1.24	1.24	-	56,569
May 7, 2026	1.29	1.31	1.23	1.24	1.24	-6.77%	32,850
May 6, 2026	1.33	1.36	1.29	1.33	1.33	-	55,081
May 5, 2026	1.28	1.35	1.28	1.33	1.33	-0.75%	41,467
May 4, 2026	1.31	1.34	1.24	1.34	1.34	2.29%	29,322
May 1, 2026	1.31	1.37	1.30	1.31	1.31	-2.24%	51,209
Apr 30, 2026	1.32	1.35	1.26	1.34	1.34	-1.47%	32,961
Apr 29, 2026	1.38	1.40	1.30	1.36	1.36	0.74%	55,601
Apr 28, 2026	1.27	1.41	1.25	1.35	1.35	4.65%	72,689
Apr 27, 2026	1.25	1.47	1.19	1.29	1.29	1.57%	385,547
Apr 24, 2026	1.19	1.29	1.17	1.27	1.27	4.96%	232,474
Apr 23, 2026	1.32	1.32	1.05	1.21	1.21	-3.20%	858,658
Apr 22, 2026	1.39	1.45	1.15	1.25	1.25	3.31%	28,081,536
Apr 21, 2026	1.23	1.24	1.20	1.21	1.21	-0.82%	16,473
Apr 20, 2026	1.27	1.27	1.20	1.22	1.22	-1.61%	21,176
Apr 17, 2026	1.29	1.30	1.22	1.24	1.24	0.81%	99,895
Apr 16, 2026	1.21	1.25	1.19	1.23	1.23	4.24%	74,433
Apr 15, 2026	1.15	1.20	1.14	1.18	1.18	0.85%	51,156
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%	55,369
Apr 10, 2026	1.14	1.23	1.12	1.17	1.17	-0.85%	310,017
Apr 9, 2026	1.07	1.23	1.07	1.18	1.18	12.38%	221,728
Apr 8, 2026	1.07	1.14	1.05	1.05	1.05	1.94%	242,811
Apr 7, 2026	1.11	1.12	0.97	1.03	1.03	-7.21%	917,383
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