5 DAY PERFORMANCE
-25.20%
1 MONTH PERFORMANCE
-41.72%
3 MONTH PERFORMANCE
-24.79%
6 MONTH PERFORMANCE
+10.24%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-56.22%
Webull Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $6.19 | $6.36 (2.75%) | $6.43 | $6.05 | 13.42 M | $3.35 B |
| 10/08/2026 | $5.82 | $5.95 (2.23%) | $6.05 | $5.64 | 21.44 M | $3.16 B |
| 10/07/2026 | $5.83 | $5.89 (1.03%) | $6.03 | $5.51 | 81.42 M | $3.13 B |
| 10/06/2026 | $7.40 | $7.28 (-1.62%) | $7.44 | $7.26 | 5.91 M | $3.86 B |
| 10/05/2026 | $7.37 | $7.36 (-0.14%) | $7.51 | $7.25 | 8.47 M | $3.91 B |
| 10/02/2026 | $7.25 | $7.34 (1.24%) | $7.61 | $7.24 | 12.00 M | $3.89 B |
| 10/01/2026 | $7.00 | $7.03 (0.43%) | $7.15 | $6.86 | 9.10 M | $3.73 B |
| 09/30/2026 | $7.32 | $6.97 (-4.78%) | $7.36 | $6.94 | 9.32 M | $3.70 B |
| 09/29/2026 | $7.12 | $7.17 (0.7%) | $7.19 | $7.02 | 12.19 M | $3.80 B |
| 09/28/2026 | $7.13 | $7.05 (-1.12%) | $7.21 | $7.01 | 8.22 M | $3.74 B |
| 09/25/2026 | $7.28 | $7.19 (-1.24%) | $7.35 | $7.14 | 8.52 M | $3.82 B |
| 09/24/2026 | $7.62 | $7.26 (-4.72%) | $7.66 | $7.21 | 13.59 M | $3.85 B |
| 09/23/2026 | $8.03 | $7.65 (-4.73%) | $8.04 | $7.61 | 9.12 M | $4.06 B |
| 09/22/2026 | $8.28 | $8.09 (-2.29%) | $8.40 | $8.06 | 11.33 M | $4.29 B |
| 09/21/2026 | $8.57 | $8.25 (-3.73%) | $8.66 | $8.21 | 14.78 M | $4.38 B |
| 09/18/2026 | $7.85 | $8.25 (5.1%) | $8.32 | $7.84 | 18.24 M | $4.38 B |
| 09/17/2026 | $7.95 | $7.71 (-3.02%) | $7.96 | $7.63 | 18.02 M | $4.09 B |
| 09/16/2026 | $8.51 | $7.69 (-9.64%) | $8.52 | $7.65 | 29.42 M | $4.08 B |
| 09/15/2026 | $8.86 | $8.66 (-2.26%) | $8.90 | $8.47 | 16.21 M | $4.60 B |
| 09/14/2026 | $9.12 | $9.04 (-0.88%) | $9.36 | $8.87 | 11.41 M | $4.80 B |
| 09/11/2026 | $9.33 | $9.22 (-1.18%) | $9.59 | $9.13 | 11.59 M | $4.89 B |
| 09/10/2026 | $9.24 | $9.30 (0.65%) | $9.44 | $9.16 | 7.28 M | $4.93 B |
| 09/09/2026 | $9.68 | $9.42 (-2.69%) | $9.82 | $9.38 | 9.75 M | $5.00 B |
| 09/08/2026 | $9.94 | $9.57 (-3.72%) | $10.01 | $9.45 | 11.71 M | $5.08 B |
| 09/04/2026 | $9.79 | $9.74 (-0.51%) | $9.92 | $9.56 | 13.06 M | $5.17 B |
| 09/03/2026 | $9.20 | $10.00 (8.7%) | $10.19 | $9.20 | 32.70 M | $5.31 B |
| 09/02/2026 | $9.09 | $9.00 (-0.99%) | $9.10 | $8.84 | 10.99 M | $4.78 B |
| 09/01/2026 | $9.31 | $9.13 (-1.93%) | $9.33 | $9.01 | 10.52 M | $4.84 B |
| 08/31/2026 | $9.40 | $9.48 (0.85%) | $9.58 | $9.16 | 16.46 M | $5.03 B |
| 08/28/2026 | $9.48 | $9.37 (-1.16%) | $9.73 | $9.30 | 17.46 M | $4.97 B |
| 08/27/2026 | $8.99 | $9.57 (6.45%) | $9.62 | $8.75 | 27.06 M | $5.08 B |
| 08/26/2026 | $8.89 | $8.78 (-1.24%) | $8.96 | $8.69 | 12.80 M | $4.66 B |
| 08/25/2026 | $8.46 | $8.94 (5.67%) | $9.05 | $8.41 | 24.11 M | $4.74 B |
| 08/24/2026 | $8.58 | $8.53 (-0.58%) | $9.01 | $8.43 | 20.60 M | $4.53 B |
| 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 |
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.
