5 DAY PERFORMANCE
-21.91%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
-8.65%
6 MONTH PERFORMANCE
-39.07%
YEAR-TO-DATE PERFORMANCE
-29.34%
1 YEAR PERFORMANCE
-60.76%
Webull Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $6.96 | $7.02 (0.86%) | $7.04 | $6.83 | 7.95 M | $3.66 B |
| 05/11/2026 | $6.93 | $7.07 (2.02%) | $7.17 | $6.80 | 9.55 M | $3.69 B |
| 05/08/2026 | $7.18 | $7.03 (-2.09%) | $7.18 | $6.95 | 8.14 M | $3.67 B |
| 05/07/2026 | $7.29 | $7.21 (-1.1%) | $7.34 | $7.05 | 8.52 M | $3.76 B |
| 05/06/2026 | $7.42 | $7.32 (-1.35%) | $7.44 | $7.24 | 9.09 M | $3.82 B |
| 05/05/2026 | $7.25 | $7.33 (1.1%) | $7.52 | $7.03 | 11.51 M | $3.83 B |
| 05/04/2026 | $7.02 | $7.17 (2.14%) | $7.43 | $6.98 | 12.81 M | $3.74 B |
| 05/01/2026 | $6.90 | $7.03 (1.88%) | $7.11 | $6.76 | 9.89 M | $3.67 B |
| 04/30/2026 | $6.75 | $6.83 (1.19%) | $6.94 | $6.67 | 7.92 M | $3.57 B |
| 04/29/2026 | $6.91 | $6.76 (-2.17%) | $6.93 | $6.52 | 16.95 M | $3.53 B |
| 04/28/2026 | $7.02 | $7.10 (1.14%) | $7.12 | $6.86 | 8.20 M | $3.71 B |
| 04/27/2026 | $6.85 | $7.14 (4.23%) | $7.40 | $6.78 | 13.08 M | $3.73 B |
| 04/24/2026 | $6.96 | $6.90 (-0.86%) | $7.01 | $6.74 | 10.55 M | $3.60 B |
| 04/23/2026 | $7.09 | $6.91 (-2.54%) | $7.16 | $6.72 | 14.96 M | $3.61 B |
| 04/22/2026 | $7.20 | $7.27 (0.97%) | $7.42 | $7.05 | 17.78 M | $3.79 B |
| 04/21/2026 | $7.43 | $7.02 (-5.52%) | $7.52 | $6.94 | 41.09 M | $3.66 B |
| 04/20/2026 | $6.65 | $7.01 (5.41%) | $7.03 | $6.59 | 19.40 M | $3.66 B |
| 04/17/2026 | $6.66 | $6.72 (0.9%) | $6.76 | $6.47 | 20.20 M | $3.51 B |
| 04/16/2026 | $6.47 | $6.48 (0.15%) | $6.57 | $6.16 | 20.50 M | $3.38 B |
| 04/15/2026 | $6.29 | $6.47 (2.86%) | $6.60 | $6.18 | 37.72 M | $3.38 B |
| 04/14/2026 | $5.43 | $5.82 (7.18%) | $5.85 | $5.40 | 15.44 M | $3.04 B |
| 04/13/2026 | $4.85 | $5.28 (8.87%) | $5.29 | $4.82 | 7.83 M | $2.76 B |
| 04/10/2026 | $5.00 | $4.93 (-1.4%) | $5.05 | $4.92 | 6.19 M | $2.57 B |
| 04/09/2026 | $5.00 | $4.98 (-0.4%) | $5.07 | $4.87 | 7.69 M | $2.60 B |
| 04/08/2026 | $5.28 | $5.08 (-3.79%) | $5.32 | $4.98 | 11.39 M | $2.65 B |
| 04/07/2026 | $4.93 | $4.94 (0.2%) | $4.98 | $4.74 | 9.19 M | $2.58 B |
| 04/06/2026 | $4.83 | $4.94 (2.28%) | $5.02 | $4.82 | 8.63 M | $2.58 B |
| 04/02/2026 | $4.56 | $4.82 (5.7%) | $4.83 | $4.50 | 10.09 M | $2.52 B |
| 04/01/2026 | $4.87 | $4.74 (-2.67%) | $4.91 | $4.73 | 6.89 M | $2.47 B |
| 03/31/2026 | $4.67 | $4.80 (2.78%) | $4.84 | $4.62 | 11.49 M | $2.51 B |
| 03/30/2026 | $4.83 | $4.63 (-4.14%) | $4.91 | $4.57 | 13.25 M | $2.42 B |
| 03/27/2026 | $4.94 | $4.82 (-2.43%) | $4.96 | $4.79 | 16.07 M | $2.52 B |
| 03/26/2026 | $5.13 | $5.05 (-1.56%) | $5.19 | $4.99 | 13.03 M | $2.64 B |
| 03/25/2026 | $5.20 | $5.18 (-0.38%) | $5.30 | $5.11 | 12.46 M | $2.70 B |
| 03/24/2026 | $5.22 | $5.13 (-1.72%) | $5.30 | $5.09 | 9.46 M | $2.68 B |
| 03/23/2026 | $5.19 | $5.31 (2.31%) | $5.39 | $5.16 | 9.68 M | $2.77 B |
| 03/20/2026 | $5.22 | $5.13 (-1.72%) | $5.29 | $5.06 | 10.09 M | $2.68 B |
| 03/19/2026 | $5.10 | $5.27 (3.33%) | $5.27 | $5.04 | 11.60 M | $2.75 B |
| 03/18/2026 | $5.40 | $5.23 (-3.15%) | $5.43 | $5.20 | 10.55 M | $2.73 B |
| 03/17/2026 | $5.31 | $5.47 (3.01%) | $5.53 | $5.27 | 8.77 M | $2.86 B |
| 03/16/2026 | $5.37 | $5.31 (-1.12%) | $5.44 | $5.24 | 8.86 M | $2.77 B |
| 03/13/2026 | $5.35 | $5.27 (-1.5%) | $5.47 | $5.24 | 12.77 M | $2.75 B |
| 03/12/2026 | $5.40 | $5.29 (-2.04%) | $5.45 | $5.26 | 11.10 M | $2.76 B |
| 03/11/2026 | $5.49 | $5.48 (-0.18%) | $5.61 | $5.39 | 9.55 M | $2.86 B |
| 03/10/2026 | $5.50 | $5.50 (0%) | $5.68 | $5.43 | 8.38 M | $2.87 B |
| 03/09/2026 | $5.37 | $5.49 (2.23%) | $5.56 | $5.33 | 12.02 M | $2.87 B |
| 03/06/2026 | $5.65 | $5.45 (-3.54%) | $5.67 | $5.40 | 18.97 M | $2.84 B |
| 03/05/2026 | $5.82 | $5.73 (-1.55%) | $6.15 | $5.60 | 22.68 M | $2.99 B |
| 03/04/2026 | $6.22 | $6.07 (-2.41%) | $6.46 | $5.99 | 30.02 M | $3.17 B |
| 03/03/2026 | $5.84 | $5.96 (2.05%) | $6.06 | $5.72 | 9.41 M | $3.11 B |
| 03/02/2026 | $5.64 | $6.04 (7.09%) | $6.13 | $5.58 | 8.41 M | $3.15 B |
| 02/27/2026 | $5.88 | $5.81 (-1.19%) | $5.90 | $5.74 | 7.95 M | $2.85 B |
| 02/26/2026 | $5.98 | $6.01 (0.5%) | $6.20 | $5.86 | 8.87 M | $2.95 B |
| 02/25/2026 | $5.87 | $6.01 (2.39%) | $6.04 | $5.80 | 8.43 M | $2.95 B |
| 02/24/2026 | $5.54 | $5.76 (3.97%) | $5.80 | $5.47 | 7.51 M | $2.82 B |
| 02/23/2026 | $5.83 | $5.60 (-3.95%) | $5.87 | $5.59 | 8.74 M | $2.74 B |
| 02/20/2026 | $5.87 | $5.91 (0.68%) | $6.09 | $5.85 | 5.92 M | $2.90 B |
| 02/19/2026 | $5.88 | $5.96 (1.36%) | $6.00 | $5.76 | 6.89 M | $2.92 B |
| 02/18/2026 | $5.88 | $5.96 (1.36%) | $6.08 | $5.83 | 7.57 M | $2.92 B |
| 02/17/2026 | $5.98 | $5.88 (-1.67%) | $6.05 | $5.83 | 7.34 M | $2.88 B |
| 02/13/2026 | $5.96 | $6.01 (0.84%) | $6.27 | $5.85 | 8.37 M | $2.95 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.
