Skip to main content
Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
5.49
+0.04 (0.73%)
At close: Mar 9, 2026, 4:00 PM EDT
5.50
+0.01 (0.18%)
After-hours: Mar 9, 2026, 7:59 PM EDT

Webull Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265.375.565.335.495.490.73%11,915,680
Mar 6, 20265.655.675.405.455.45-4.89%18,584,968
Mar 5, 20265.826.155.605.735.73-5.60%22,475,256
Mar 4, 20266.226.465.996.076.071.85%27,316,202
Mar 3, 20265.846.065.725.965.96-1.32%9,269,294
Mar 2, 20265.646.135.586.046.043.96%8,263,655
Feb 27, 20265.885.905.745.815.81-3.33%7,788,026
Feb 26, 20265.986.205.866.016.01-8,663,390
Feb 25, 20265.876.045.806.016.014.34%8,230,912
Feb 24, 20265.545.805.475.765.762.86%7,418,608
Feb 23, 20265.835.875.595.605.60-5.25%8,578,681
Feb 20, 20265.876.095.855.915.91-0.84%5,869,186
Feb 19, 20265.886.005.765.965.96-6,812,366
Feb 18, 20265.886.085.835.965.961.36%7,487,977
Feb 17, 20265.986.055.835.885.88-2.16%7,061,150
Feb 13, 20265.966.275.856.016.012.39%8,256,974
Feb 12, 20266.296.305.845.875.87-5.93%10,796,598
Feb 11, 20266.656.656.096.246.24-6.02%9,106,483
Feb 10, 20266.756.986.626.646.64-2.21%6,848,806
Feb 9, 20266.486.866.386.796.793.19%9,685,771
Feb 6, 20266.016.646.006.586.5813.06%17,687,945
Feb 5, 20266.446.545.785.825.82-12.87%18,929,880
Feb 4, 20266.676.786.456.686.68-0.15%10,059,968
Feb 3, 20266.836.906.416.696.69-1.62%12,437,554
Feb 2, 20266.906.996.696.806.80-3.27%12,406,532
Jan 30, 20267.217.286.967.037.03-4.22%11,912,935
Jan 29, 20267.587.687.267.347.34-3.80%12,953,310
Jan 28, 20267.697.767.567.637.63-0.13%8,160,104
Jan 27, 20267.707.737.537.647.64-0.78%8,809,688
Jan 26, 20267.817.847.677.707.70-1.79%6,712,019
Jan 23, 20267.858.007.757.847.840.13%7,564,151
Jan 22, 20267.868.087.817.837.830.77%7,200,125
Jan 21, 20267.837.977.647.777.77-0.77%9,726,280
Jan 20, 20267.898.017.807.837.83-4.04%10,827,809
Jan 16, 20268.218.288.018.168.16-0.24%8,696,726
Jan 15, 20268.418.618.138.188.18-2.50%13,492,933
Jan 14, 20268.178.428.108.398.392.44%12,199,200
Jan 13, 20268.318.388.058.198.19-1.09%11,930,145
Jan 12, 20268.438.588.238.288.28-2.13%16,304,278
Jan 9, 20268.468.648.298.468.460.36%11,980,821
Jan 8, 20268.368.508.238.438.430.12%8,829,632
Jan 7, 20268.578.598.408.428.42-2.66%7,997,009
Jan 6, 20268.678.758.428.658.651.05%10,970,752
Jan 5, 20268.298.688.288.568.564.52%14,466,587
Jan 2, 20267.888.277.878.198.195.41%12,246,000
Dec 31, 20257.897.937.667.777.77-2.02%21,276,139
Dec 30, 20258.048.127.927.937.93-1.61%12,389,647
Dec 29, 20258.048.197.928.068.06-1.47%14,611,679
Dec 26, 20258.378.378.128.188.18-2.50%10,178,947
Dec 24, 20258.368.458.278.398.390.24%5,282,629
Dec 23, 20258.638.658.348.378.37-4.23%13,008,658
Dec 22, 20258.708.928.688.748.741.98%12,001,502
Dec 19, 20258.398.648.338.578.573.38%49,560,945
Dec 18, 20258.478.688.268.298.29-0.96%12,629,630
Dec 17, 20258.568.808.338.378.37-2.22%13,447,786
Dec 16, 20258.608.798.468.568.56-0.70%9,784,031
Dec 15, 20259.189.258.588.628.62-5.90%14,474,933
Dec 12, 20259.739.999.149.169.16-5.86%11,995,183
Dec 11, 20259.859.949.699.739.73-2.99%12,033,005
Dec 10, 202510.1510.329.9410.0310.03-2.15%12,688,877
Dec 9, 20259.6210.379.5010.2510.255.56%21,419,001
Dec 8, 20259.559.849.459.719.712.53%11,931,734
Dec 5, 20259.589.629.369.479.47-1.56%12,475,418
Dec 4, 20259.259.689.229.629.623.89%17,520,481
Dec 3, 20258.989.278.859.269.262.89%13,138,973
Dec 2, 20259.219.428.979.009.00-2.17%14,489,277
Dec 1, 20258.979.298.829.209.20-1.39%13,696,737
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