5 DAY PERFORMANCE
-19.97%
1 MONTH PERFORMANCE
-11.74%
3 MONTH PERFORMANCE
+13.90%
6 MONTH PERFORMANCE
-32.89%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-49.31%
Webull Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $6.50 | $6.18 (-4.92%) | $6.57 | $6.06 | 27.37 M | $3.25 B |
| 05/21/2026 | $6.95 | $6.61 (-4.89%) | $7.20 | $6.46 | 33.99 M | $3.48 B |
| 05/20/2026 | $7.00 | $6.99 (-0.14%) | $7.17 | $6.93 | 10.25 M | $3.68 B |
| 05/19/2026 | $7.00 | $7.00 (-0.01%) | $7.13 | $6.88 | 11.08 M | $3.68 B |
| 05/18/2026 | $7.04 | $7.06 (0.28%) | $7.27 | $6.85 | 12.76 M | $3.71 B |
| 05/15/2026 | $7.11 | $7.06 (-0.7%) | $7.17 | $6.95 | 14.11 M | $3.71 B |
| 05/14/2026 | $7.05 | $7.30 (3.55%) | $7.47 | $6.93 | 11.71 M | $3.84 B |
| 05/13/2026 | $6.95 | $7.08 (1.94%) | $7.14 | $6.73 | 8.95 M | $3.72 B |
| 05/12/2026 | $6.96 | $7.02 (0.86%) | $7.04 | $6.82 | 7.95 M | $3.69 B |
| 05/11/2026 | $6.93 | $7.07 (2.09%) | $7.17 | $6.80 | 9.55 M | $3.72 B |
| 05/08/2026 | $7.18 | $7.03 (-2.09%) | $7.18 | $6.95 | 8.14 M | $3.70 B |
| 05/07/2026 | $7.29 | $7.21 (-1.1%) | $7.34 | $7.05 | 8.52 M | $3.79 B |
| 05/06/2026 | $7.42 | $7.32 (-1.35%) | $7.44 | $7.24 | 9.09 M | $3.85 B |
| 05/05/2026 | $7.25 | $7.33 (1.1%) | $7.51 | $7.03 | 11.51 M | $3.86 B |
| 05/04/2026 | $7.02 | $7.17 (2.14%) | $7.43 | $6.99 | 12.81 M | $3.77 B |
| 05/01/2026 | $6.90 | $7.03 (1.88%) | $7.11 | $6.76 | 9.89 M | $3.70 B |
| 04/30/2026 | $6.75 | $6.83 (1.19%) | $6.94 | $6.66 | 7.92 M | $3.59 B |
| 04/29/2026 | $6.91 | $6.76 (-2.17%) | $6.93 | $6.52 | 16.95 M | $3.56 B |
| 04/28/2026 | $7.02 | $7.10 (1.14%) | $7.11 | $6.86 | 8.20 M | $3.74 B |
| 04/27/2026 | $6.85 | $7.14 (4.29%) | $7.39 | $6.78 | 13.08 M | $3.76 B |
| 04/24/2026 | $6.96 | $6.90 (-0.86%) | $7.01 | $6.74 | 10.55 M | $3.63 B |
| 04/23/2026 | $7.09 | $6.91 (-2.54%) | $7.16 | $6.72 | 14.96 M | $3.64 B |
| 04/22/2026 | $7.20 | $7.27 (0.97%) | $7.42 | $7.05 | 17.78 M | $3.82 B |
| 04/21/2026 | $7.43 | $7.02 (-5.52%) | $7.52 | $6.94 | 41.09 M | $3.69 B |
| 04/20/2026 | $6.65 | $7.01 (5.41%) | $7.03 | $6.59 | 19.40 M | $3.69 B |
| 04/17/2026 | $6.66 | $6.72 (0.98%) | $6.76 | $6.47 | 20.20 M | $3.54 B |
| 04/16/2026 | $6.47 | $6.48 (0.23%) | $6.57 | $6.16 | 20.50 M | $3.41 B |
| 04/15/2026 | $6.29 | $6.47 (2.86%) | $6.60 | $6.18 | 37.72 M | $3.40 B |
| 04/14/2026 | $5.43 | $5.82 (7.18%) | $5.85 | $5.40 | 15.44 M | $3.06 B |
| 04/13/2026 | $4.85 | $5.28 (8.87%) | $5.28 | $4.82 | 7.83 M | $2.78 B |
| 04/10/2026 | $5.00 | $4.93 (-1.4%) | $5.05 | $4.91 | 6.19 M | $2.59 B |
| 04/09/2026 | $5.00 | $4.98 (-0.4%) | $5.07 | $4.87 | 7.69 M | $2.62 B |
| 04/08/2026 | $5.28 | $5.08 (-3.79%) | $5.32 | $4.98 | 11.39 M | $2.67 B |
| 04/07/2026 | $4.93 | $4.94 (0.2%) | $4.98 | $4.74 | 9.19 M | $2.60 B |
| 04/06/2026 | $4.83 | $4.94 (2.28%) | $5.02 | $4.82 | 8.63 M | $2.60 B |
| 04/02/2026 | $4.56 | $4.82 (5.7%) | $4.83 | $4.50 | 10.09 M | $2.54 B |
| 04/01/2026 | $4.86 | $4.74 (-2.57%) | $4.91 | $4.73 | 6.89 M | $2.49 B |
| 03/31/2026 | $4.66 | $4.80 (2.89%) | $4.84 | $4.62 | 11.49 M | $2.53 B |
| 03/30/2026 | $4.83 | $4.63 (-4.14%) | $4.91 | $4.57 | 13.25 M | $2.44 B |
| 03/27/2026 | $4.94 | $4.82 (-2.43%) | $4.96 | $4.78 | 16.07 M | $2.54 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.
