Skip to main content
Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
9.47
-0.15 (-1.56%)
At close: Dec 5, 2025, 4:00 PM EST
9.40
-0.07 (-0.74%)
After-hours: Dec 5, 2025, 7:59 PM EST

Webull Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.589.629.369.479.47-1.56%12,335,847
Dec 4, 20259.259.689.229.629.623.89%17,422,521
Dec 3, 20258.989.278.859.269.262.89%12,934,611
Dec 2, 20259.219.428.979.009.00-2.17%14,383,021
Dec 1, 20258.979.298.829.209.20-1.39%13,660,125
Nov 28, 20259.339.509.219.339.330.76%10,098,529
Nov 26, 20259.359.409.079.269.266.44%29,876,996
Nov 25, 20258.628.738.388.708.700.35%15,382,580
Nov 24, 20258.298.758.128.678.674.58%23,656,835
Nov 21, 20258.268.497.578.298.290.48%35,184,414
Nov 20, 20258.558.668.188.258.250.36%34,907,812
Nov 19, 20258.458.488.028.228.22-2.03%20,999,131
Nov 18, 20258.068.518.008.398.392.94%18,839,739
Nov 17, 20258.518.557.998.158.15-5.56%20,314,043
Nov 14, 20258.779.038.608.638.63-4.22%20,782,013
Nov 13, 20259.679.709.009.019.01-7.78%19,577,027
Nov 12, 20259.549.859.529.779.772.63%9,564,207
Nov 11, 20259.649.699.469.529.52-1.96%9,629,376
Nov 10, 20259.909.959.579.719.710.73%11,432,191
Nov 7, 20259.399.659.189.649.640.10%17,475,049
Nov 6, 202510.1010.109.569.639.63-3.12%16,595,088
Nov 5, 20259.719.979.629.949.942.37%15,677,670
Nov 4, 20259.9910.189.559.719.71-6.18%24,629,936
Nov 3, 202510.8310.8310.2910.3510.35-4.34%18,804,149
Oct 31, 202510.8911.0510.7010.8210.820.28%13,120,854
Oct 30, 202510.8310.9610.7110.7910.79-1.55%12,757,163
Oct 29, 202511.2311.3010.8310.9610.96-2.92%13,040,915
Oct 28, 202511.5711.5711.1811.2911.29-2.42%14,060,320
Oct 27, 202511.7411.9711.5411.5711.570.52%18,430,915
Oct 24, 202511.2711.6311.1911.5111.513.88%19,093,452
Oct 23, 202510.8911.2810.7511.0811.082.31%20,399,402
Oct 22, 202511.0011.0810.5410.8310.83-2.78%26,441,222
Oct 21, 202511.3911.6211.0811.1411.14-2.96%26,235,189
Oct 20, 202511.0511.5010.8711.4811.484.27%22,338,780
Oct 17, 202511.4011.5211.0011.0111.01-6.30%28,136,029
Oct 16, 202511.7311.9711.2511.7511.751.21%31,361,715
Oct 15, 202511.8411.9811.4311.6111.61-1.02%27,412,735
Oct 14, 202511.4811.9311.0511.7311.73-0.09%30,903,329
Oct 13, 202511.5511.7511.1511.7411.742.98%38,748,898
Oct 10, 202512.5912.8311.3511.4011.40-9.09%66,756,034
Oct 9, 202513.1013.2512.3312.5412.54-0.95%57,002,292
Oct 8, 202512.1912.6911.4112.6612.66-1.09%164,694,352
Oct 7, 202513.6213.6412.7912.8012.80-6.64%35,818,873
Oct 6, 202514.2514.5113.6513.7113.71-3.38%34,278,847
Oct 3, 202514.6115.0414.1414.1914.19-1.32%23,840,827
Oct 2, 202514.3114.5113.9714.3814.381.91%21,269,373
Oct 1, 202514.7014.7514.0714.1114.11-4.60%24,986,477
Sep 30, 202515.3516.0414.6214.7914.79-4.89%20,902,938
Sep 29, 202515.3715.7614.8515.5515.552.57%26,153,665
Sep 26, 202515.2215.4114.3115.1615.163.55%35,582,761
Sep 25, 202513.6714.8113.3114.6414.644.80%24,529,138
Sep 24, 202514.3214.7413.8513.9713.97-0.21%17,293,646
Sep 23, 202514.3014.6113.7214.0014.00-0.71%21,469,388
Sep 22, 202513.2914.3413.1614.1014.106.09%19,310,980
Sep 19, 202512.7813.4712.6613.2913.294.32%15,819,452
Sep 18, 202512.7612.9812.5712.7412.741.03%14,517,306
Sep 17, 202512.9813.0812.5412.6112.61-3.37%8,956,520
Sep 16, 202513.1513.2212.6913.0513.05-0.76%7,452,362
Sep 15, 202513.4013.5513.0613.1513.15-1.50%6,508,189
Sep 12, 202513.7513.9213.1413.3513.35-1.84%12,174,455
Sep 11, 202513.0613.6413.0613.6013.604.62%5,892,370
Sep 10, 202513.5713.9712.9913.0013.00-3.99%8,300,125
Sep 9, 202513.3813.5613.2613.5413.541.12%4,924,367
Sep 8, 202512.8313.6112.8313.3913.393.56%8,202,012
Sep 5, 202513.2613.3512.5612.9312.93-2.64%9,822,787
Sep 4, 202513.0413.4412.9413.2813.282.08%7,763,150
Sep 3, 202513.6013.6512.8713.0113.01-3.27%8,491,808
Sep 2, 202513.1513.5612.7613.4513.45-1.03%11,005,220
Aug 29, 202514.8914.9113.5413.5913.59-7.36%20,429,808
Aug 28, 202514.6014.7514.2814.6714.671.59%13,873,426
Aug 27, 202514.8814.9614.3514.4414.44-3.73%7,928,266
Aug 26, 202515.0015.3014.7515.0015.000.27%6,689,080
Aug 25, 202515.3715.6414.9314.9614.96-2.92%8,236,299
Aug 22, 202514.0115.5213.8115.4115.417.99%11,011,105
Aug 21, 202514.1714.4613.9114.2714.27-0.49%4,886,844
Aug 20, 202514.8514.8714.0514.3414.34-3.95%11,356,767
Aug 19, 202516.0016.3214.9314.9314.93-6.51%12,212,995
Aug 18, 202516.2917.0815.5515.9715.97-0.22%17,611,912
Aug 15, 202515.6316.1315.0516.0116.013.59%12,045,678
Aug 14, 202514.8315.8514.6715.4515.452.90%10,043,845
Aug 13, 202515.6716.0515.0015.0215.02-3.93%10,899,667
Aug 12, 202515.1915.8615.0515.6315.635.04%9,676,955
Aug 11, 202515.2516.4114.8614.8814.88-0.80%16,746,196
Aug 8, 202515.3815.7314.7615.0015.00-2.09%9,188,883
Aug 7, 202515.7315.9015.0615.3215.32-0.58%11,120,097
Aug 6, 202514.7816.1414.7215.4115.413.84%16,892,447
Aug 5, 202514.3215.2514.2614.8414.843.85%11,258,703
Aug 4, 202513.4414.4313.3814.2914.297.20%10,601,267
Aug 1, 202513.4713.7013.0513.3313.33-6.06%12,452,915
Jul 31, 202513.8914.4113.6214.1914.191.72%13,428,458
Jul 30, 202513.8714.2913.7013.9513.951.90%13,740,836
Jul 29, 202515.2515.4813.6513.6913.69-12.91%23,938,688
Jul 28, 202516.1516.3415.4015.7215.72-2.03%12,227,343
Jul 25, 202515.8616.6515.3216.0516.05-0.28%16,633,133
Jul 24, 202517.7418.3215.9116.0916.09-9.30%22,451,483
Jul 23, 202517.2017.9116.2917.7417.744.54%29,467,665
Jul 22, 202514.7217.0514.3516.9716.9716.07%27,656,668
Jul 21, 202515.4416.6014.5814.6214.62-13.44%30,819,943
Jul 18, 202514.6517.2214.3816.8916.8917.05%55,290,987
Jul 17, 202513.4014.5212.9214.4314.4311.86%26,412,384