5 DAY PERFORMANCE
-36.46%
1 MONTH PERFORMANCE
-26.70%
3 MONTH PERFORMANCE
-11.17%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-64.37%
Webull Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $8.99 | $8.78 (-2.34%) | $9.55 | $8.57 | 28.23 M | $4.66 B |
| 08/20/2026 | $9.94 | $8.85 (-10.97%) | $9.95 | $8.82 | 50.83 M | $4.70 B |
| 08/19/2026 | $8.01 | $8.64 (7.87%) | $8.70 | $7.91 | 39.16 M | $4.58 B |
| 08/18/2026 | $7.98 | $7.93 (-0.63%) | $8.07 | $7.83 | 12.60 M | $4.21 B |
| 08/17/2026 | $8.04 | $8.16 (1.49%) | $8.25 | $7.96 | 11.72 M | $4.33 B |
| 08/14/2026 | $7.95 | $8.04 (1.13%) | $8.10 | $7.87 | 7.26 M | $4.23 B |
| 08/13/2026 | $7.67 | $7.95 (3.65%) | $8.14 | $7.66 | 11.22 M | $4.18 B |
| 08/12/2026 | $7.66 | $7.67 (0.13%) | $7.88 | $7.48 | 10.42 M | $4.04 B |
| 08/11/2026 | $7.28 | $7.57 (3.98%) | $7.68 | $7.17 | 14.61 M | $3.98 B |
| 08/10/2026 | $7.33 | $7.26 (-0.95%) | $7.45 | $7.25 | 4.94 M | $3.82 B |
| 08/07/2026 | $7.33 | $7.32 (-0.14%) | $7.44 | $7.23 | 6.12 M | $3.85 B |
| 08/06/2026 | $7.34 | $7.22 (-1.63%) | $7.44 | $7.16 | 5.35 M | $3.80 B |
| 08/05/2026 | $7.58 | $7.38 (-2.64%) | $7.60 | $7.37 | 7.28 M | $3.88 B |
| 08/04/2026 | $7.33 | $7.58 (3.41%) | $7.60 | $7.29 | 8.94 M | $3.99 B |
| 08/03/2026 | $7.08 | $7.26 (2.54%) | $7.29 | $7.08 | 7.20 M | $3.82 B |
| 07/31/2026 | $7.11 | $7.06 (-0.7%) | $7.24 | $6.95 | 6.07 M | $3.71 B |
| 07/30/2026 | $7.01 | $7.15 (2%) | $7.19 | $6.93 | 6.92 M | $3.76 B |
| 07/29/2026 | $7.23 | $7.01 (-3.04%) | $7.31 | $6.95 | 8.31 M | $3.69 B |
| 07/28/2026 | $7.36 | $7.27 (-1.22%) | $7.48 | $7.16 | 8.74 M | $3.82 B |
| 07/27/2026 | $7.75 | $7.54 (-2.71%) | $7.80 | $7.48 | 7.13 M | $3.97 B |
| 07/24/2026 | $7.84 | $7.49 (-4.46%) | $7.85 | $7.41 | 7.29 M | $3.94 B |
| 07/23/2026 | $7.98 | $7.84 (-1.75%) | $8.07 | $7.79 | 7.32 M | $4.12 B |
| 07/22/2026 | $8.06 | $8.10 (0.5%) | $8.35 | $7.98 | 8.91 M | $4.26 B |
| 07/21/2026 | $7.81 | $8.15 (4.35%) | $8.25 | $7.77 | 16.57 M | $4.29 B |
| 07/20/2026 | $7.36 | $7.69 (4.48%) | $7.77 | $7.20 | 10.46 M | $4.05 B |
| 07/17/2026 | $7.20 | $7.23 (0.42%) | $7.32 | $6.90 | 10.67 M | $3.80 B |
| 07/16/2026 | $7.73 | $7.52 (-2.72%) | $7.89 | $7.49 | 11.64 M | $3.96 B |
| 07/15/2026 | $7.69 | $7.69 (0%) | $7.78 | $7.42 | 8.41 M | $4.05 B |
| 07/14/2026 | $7.27 | $7.53 (3.58%) | $7.72 | $7.18 | 10.68 M | $3.96 B |
| 07/13/2026 | $7.34 | $7.28 (-0.82%) | $7.48 | $7.18 | 7.14 M | $3.83 B |
| 07/10/2026 | $7.49 | $7.38 (-1.47%) | $7.53 | $7.27 | 7.72 M | $3.88 B |
| 07/09/2026 | $7.24 | $7.30 (0.83%) | $7.44 | $7.16 | 7.04 M | $3.84 B |
| 07/08/2026 | $7.07 | $7.24 (2.4%) | $7.30 | $7.00 | 7.50 M | $3.81 B |
| 07/07/2026 | $7.17 | $7.27 (1.39%) | $7.38 | $6.99 | 9.04 M | $3.82 B |
| 07/06/2026 | $7.05 | $7.21 (2.27%) | $7.28 | $6.94 | 6.95 M | $3.79 B |
| 07/02/2026 | $7.30 | $7.17 (-1.78%) | $7.59 | $7.09 | 12.38 M | $3.77 B |
| 07/01/2026 | $6.60 | $7.18 (8.79%) | $7.19 | $6.46 | 9.96 M | $3.78 B |
| 06/30/2026 | $6.77 | $6.52 (-3.69%) | $6.77 | $6.51 | 7.26 M | $3.43 B |
| 06/29/2026 | $6.86 | $6.75 (-1.6%) | $6.92 | $6.61 | 7.08 M | $3.55 B |
| 06/26/2026 | $6.42 | $6.82 (6.23%) | $6.88 | $6.42 | 24.09 M | $3.59 B |
| 06/25/2026 | $6.79 | $6.51 (-4.12%) | $6.84 | $6.32 | 10.95 M | $3.43 B |
| 06/24/2026 | $6.65 | $6.71 (0.9%) | $6.84 | $6.59 | 11.11 M | $3.53 B |
| 06/23/2026 | $6.80 | $6.64 (-2.35%) | $6.95 | $6.61 | 6.79 M | $3.49 B |
| 06/22/2026 | $7.02 | $6.86 (-2.28%) | $7.34 | $6.85 | 7.61 M | $3.61 B |
| 06/18/2026 | $7.15 | $7.08 (-0.98%) | $7.33 | $6.95 | 11.59 M | $3.72 B |
| 06/17/2026 | $6.70 | $7.12 (6.27%) | $7.38 | $6.67 | 17.94 M | $3.75 B |
| 06/16/2026 | $6.81 | $6.72 (-1.32%) | $6.97 | $6.70 | 8.07 M | $3.54 B |
| 06/15/2026 | $6.79 | $6.86 (1.03%) | $7.18 | $6.79 | 15.15 M | $3.61 B |
| 06/12/2026 | $6.70 | $6.54 (-2.39%) | $6.81 | $6.42 | 12.64 M | $3.44 B |
| 06/11/2026 | $6.08 | $6.73 (10.69%) | $6.77 | $6.02 | 22.04 M | $3.54 B |
| 06/10/2026 | $5.41 | $6.12 (13.12%) | $6.30 | $5.41 | 25.97 M | $3.22 B |
| 06/09/2026 | $5.66 | $5.50 (-2.83%) | $5.88 | $5.37 | 14.42 M | $2.89 B |
| 06/08/2026 | $5.65 | $5.67 (0.35%) | $5.82 | $5.60 | 11.86 M | $2.98 B |
| 06/05/2026 | $6.00 | $5.60 (-6.67%) | $6.03 | $5.58 | 11.57 M | $2.95 B |
| 06/04/2026 | $5.92 | $6.10 (3.04%) | $6.13 | $5.90 | 10.57 M | $3.21 B |
| 06/03/2026 | $6.10 | $5.90 (-3.28%) | $6.14 | $5.80 | 18.67 M | $3.10 B |
| 06/02/2026 | $6.50 | $6.21 (-4.46%) | $6.59 | $6.18 | 9.92 M | $3.27 B |
| 06/01/2026 | $6.35 | $6.60 (3.94%) | $6.61 | $6.20 | 14.35 M | $3.47 B |
| 05/29/2026 | $6.36 | $6.40 (0.63%) | $6.64 | $6.29 | 16.26 M | $3.37 B |
| 05/28/2026 | $6.11 | $6.33 (3.6%) | $6.34 | $5.96 | 10.53 M | $3.33 B |
| 05/27/2026 | $6.20 | $6.22 (0.32%) | $6.37 | $6.16 | 12.78 M | $3.27 B |
| 05/26/2026 | $6.19 | $6.26 (1.13%) | $6.45 | $6.10 | 13.97 M | $3.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
