Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
7.10
-0.04 (-0.56%)
At close: Apr 28, 2026, 4:00 PM EDT
7.07
-0.03 (-0.42%)
Pre-market: Apr 29, 2026, 7:11 AM EDT
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.02 | 7.12 | 6.86 | 7.10 | 7.10 | -0.56% | 7,989,737 |
| Apr 27, 2026 | 6.85 | 7.40 | 6.78 | 7.14 | 7.14 | 3.48% | 13,033,574 |
| Apr 24, 2026 | 6.96 | 7.01 | 6.74 | 6.90 | 6.90 | -0.14% | 10,548,234 |
| Apr 23, 2026 | 7.09 | 7.16 | 6.72 | 6.91 | 6.91 | -4.95% | 14,958,111 |
| Apr 22, 2026 | 7.20 | 7.42 | 7.05 | 7.27 | 7.27 | 3.56% | 17,777,742 |
| Apr 21, 2026 | 7.43 | 7.52 | 6.94 | 7.02 | 7.02 | 0.14% | 41,093,275 |
| Apr 20, 2026 | 6.65 | 7.03 | 6.59 | 7.01 | 7.01 | 4.32% | 19,396,766 |
| Apr 17, 2026 | 6.66 | 6.76 | 6.47 | 6.72 | 6.72 | 3.70% | 20,201,916 |
| Apr 16, 2026 | 6.47 | 6.57 | 6.16 | 6.48 | 6.48 | 0.15% | 20,503,192 |
| Apr 15, 2026 | 6.29 | 6.60 | 6.18 | 6.47 | 6.47 | 11.17% | 37,720,786 |
| Apr 14, 2026 | 5.43 | 5.85 | 5.40 | 5.82 | 5.82 | 10.23% | 15,441,363 |
| Apr 13, 2026 | 4.85 | 5.29 | 4.82 | 5.28 | 5.28 | 7.10% | 7,831,399 |
| Apr 10, 2026 | 5.00 | 5.05 | 4.92 | 4.93 | 4.93 | -1.00% | 6,190,908 |
| Apr 9, 2026 | 5.00 | 5.07 | 4.87 | 4.98 | 4.98 | -1.97% | 7,687,119 |
| Apr 8, 2026 | 5.28 | 5.32 | 4.98 | 5.08 | 5.08 | 2.83% | 11,384,961 |
| Apr 7, 2026 | 4.93 | 4.98 | 4.74 | 4.94 | 4.94 | - | 9,186,228 |
| Apr 6, 2026 | 4.83 | 5.02 | 4.82 | 4.94 | 4.94 | 2.49% | 8,628,141 |
| Apr 2, 2026 | 4.56 | 4.83 | 4.50 | 4.82 | 4.82 | 1.69% | 10,089,109 |
| Apr 1, 2026 | 4.87 | 4.91 | 4.73 | 4.74 | 4.74 | -1.25% | 6,888,348 |
| Mar 31, 2026 | 4.67 | 4.84 | 4.62 | 4.80 | 4.80 | 3.67% | 11,490,589 |
| Mar 30, 2026 | 4.83 | 4.91 | 4.57 | 4.63 | 4.63 | -3.94% | 13,254,121 |
| Mar 27, 2026 | 4.94 | 4.96 | 4.79 | 4.82 | 4.82 | -4.55% | 16,068,410 |
| Mar 26, 2026 | 5.13 | 5.19 | 4.99 | 5.05 | 5.05 | -2.51% | 13,030,626 |
| Mar 25, 2026 | 5.20 | 5.30 | 5.11 | 5.18 | 5.18 | 0.97% | 12,461,003 |
| Mar 24, 2026 | 5.22 | 5.30 | 5.09 | 5.13 | 5.13 | -3.39% | 9,456,748 |
| Mar 23, 2026 | 5.19 | 5.39 | 5.16 | 5.31 | 5.31 | 3.51% | 9,676,151 |
| Mar 20, 2026 | 5.22 | 5.29 | 5.06 | 5.13 | 5.13 | -2.66% | 10,085,320 |
| Mar 19, 2026 | 5.10 | 5.27 | 5.04 | 5.27 | 5.27 | 0.76% | 11,602,827 |
| Mar 18, 2026 | 5.40 | 5.43 | 5.20 | 5.23 | 5.23 | -4.39% | 10,550,068 |
| Mar 17, 2026 | 5.31 | 5.53 | 5.27 | 5.47 | 5.47 | 3.01% | 8,774,335 |
| Mar 16, 2026 | 5.37 | 5.44 | 5.24 | 5.31 | 5.31 | 0.76% | 8,858,196 |
| Mar 13, 2026 | 5.35 | 5.47 | 5.24 | 5.27 | 5.27 | -0.38% | 12,774,245 |
| Mar 12, 2026 | 5.40 | 5.45 | 5.26 | 5.29 | 5.29 | -3.47% | 11,104,018 |
| Mar 11, 2026 | 5.49 | 5.61 | 5.39 | 5.48 | 5.48 | -0.36% | 9,553,670 |
| Mar 10, 2026 | 5.50 | 5.68 | 5.43 | 5.50 | 5.50 | 0.18% | 8,383,746 |
| Mar 9, 2026 | 5.37 | 5.56 | 5.33 | 5.49 | 5.49 | 0.73% | 12,024,424 |
| Mar 6, 2026 | 5.65 | 5.67 | 5.40 | 5.45 | 5.45 | -4.89% | 18,967,001 |
| Mar 5, 2026 | 5.82 | 6.15 | 5.60 | 5.73 | 5.73 | -5.60% | 22,684,855 |
| Mar 4, 2026 | 6.22 | 6.46 | 5.99 | 6.07 | 6.07 | 1.85% | 30,022,069 |
| Mar 3, 2026 | 5.84 | 6.06 | 5.72 | 5.96 | 5.96 | -1.32% | 9,410,691 |
| Mar 2, 2026 | 5.64 | 6.13 | 5.58 | 6.04 | 6.04 | 3.96% | 8,405,222 |
| Feb 27, 2026 | 5.88 | 5.90 | 5.74 | 5.81 | 5.81 | -3.33% | 7,945,282 |
| Feb 26, 2026 | 5.98 | 6.20 | 5.86 | 6.01 | 6.01 | - | 8,874,471 |
| Feb 25, 2026 | 5.87 | 6.04 | 5.80 | 6.01 | 6.01 | 4.34% | 8,426,210 |
| Feb 24, 2026 | 5.54 | 5.80 | 5.47 | 5.76 | 5.76 | 2.86% | 7,513,580 |
| Feb 23, 2026 | 5.83 | 5.87 | 5.59 | 5.60 | 5.60 | -5.25% | 8,736,077 |
| Feb 20, 2026 | 5.87 | 6.09 | 5.85 | 5.91 | 5.91 | -0.84% | 5,924,855 |
| Feb 19, 2026 | 5.88 | 6.00 | 5.76 | 5.96 | 5.96 | - | 6,894,330 |
| Feb 18, 2026 | 5.88 | 6.08 | 5.83 | 5.96 | 5.96 | 1.36% | 7,571,340 |
| Feb 17, 2026 | 5.98 | 6.05 | 5.83 | 5.88 | 5.88 | -2.16% | 7,341,384 |
| Feb 13, 2026 | 5.96 | 6.27 | 5.85 | 6.01 | 6.01 | 2.39% | 8,373,085 |
| Feb 12, 2026 | 6.29 | 6.30 | 5.84 | 5.87 | 5.87 | -5.93% | 11,053,146 |
| Feb 11, 2026 | 6.65 | 6.65 | 6.09 | 6.24 | 6.24 | -6.02% | 9,172,307 |
| Feb 10, 2026 | 6.75 | 6.98 | 6.62 | 6.64 | 6.64 | -2.21% | 7,239,173 |
| Feb 9, 2026 | 6.48 | 6.86 | 6.38 | 6.79 | 6.79 | 3.19% | 9,784,798 |
| Feb 6, 2026 | 6.01 | 6.64 | 6.00 | 6.58 | 6.58 | 13.06% | 17,880,051 |
| Feb 5, 2026 | 6.44 | 6.54 | 5.78 | 5.82 | 5.82 | -12.87% | 19,840,376 |
| Feb 4, 2026 | 6.67 | 6.78 | 6.45 | 6.68 | 6.68 | -0.15% | 10,059,968 |
| Feb 3, 2026 | 6.83 | 6.90 | 6.41 | 6.69 | 6.69 | -1.62% | 12,437,554 |
| Feb 2, 2026 | 6.90 | 6.99 | 6.69 | 6.80 | 6.80 | -3.27% | 12,406,532 |
| Jan 30, 2026 | 7.21 | 7.28 | 6.96 | 7.03 | 7.03 | -4.22% | 11,912,935 |
| Jan 29, 2026 | 7.58 | 7.68 | 7.26 | 7.34 | 7.34 | -3.80% | 12,953,310 |
| Jan 28, 2026 | 7.69 | 7.76 | 7.56 | 7.63 | 7.63 | -0.13% | 8,160,104 |
| Jan 27, 2026 | 7.70 | 7.73 | 7.53 | 7.64 | 7.64 | -0.78% | 8,809,688 |
| Jan 26, 2026 | 7.81 | 7.84 | 7.67 | 7.70 | 7.70 | -1.79% | 6,712,019 |
| Jan 23, 2026 | 7.85 | 8.00 | 7.75 | 7.84 | 7.84 | 0.13% | 7,564,151 |
| Jan 22, 2026 | 7.86 | 8.08 | 7.81 | 7.83 | 7.83 | 0.77% | 7,200,125 |
| Jan 21, 2026 | 7.83 | 7.97 | 7.64 | 7.77 | 7.77 | -0.77% | 9,726,280 |
| Jan 20, 2026 | 7.89 | 8.01 | 7.80 | 7.83 | 7.83 | -4.04% | 10,827,809 |
| Jan 16, 2026 | 8.21 | 8.28 | 8.01 | 8.16 | 8.16 | -0.24% | 8,696,726 |
| Jan 15, 2026 | 8.41 | 8.61 | 8.13 | 8.18 | 8.18 | -2.50% | 13,492,933 |
| Jan 14, 2026 | 8.17 | 8.42 | 8.10 | 8.39 | 8.39 | 2.44% | 12,199,200 |
| Jan 13, 2026 | 8.31 | 8.38 | 8.05 | 8.19 | 8.19 | -1.09% | 11,930,145 |
| Jan 12, 2026 | 8.43 | 8.58 | 8.23 | 8.28 | 8.28 | -2.13% | 16,304,278 |
| Jan 9, 2026 | 8.46 | 8.64 | 8.29 | 8.46 | 8.46 | 0.36% | 11,980,821 |
| Jan 8, 2026 | 8.36 | 8.50 | 8.23 | 8.43 | 8.43 | 0.12% | 8,829,632 |
| Jan 7, 2026 | 8.57 | 8.59 | 8.40 | 8.42 | 8.42 | -2.66% | 7,997,009 |
| Jan 6, 2026 | 8.67 | 8.75 | 8.42 | 8.65 | 8.65 | 1.05% | 10,970,752 |
| Jan 5, 2026 | 8.29 | 8.68 | 8.28 | 8.56 | 8.56 | 4.52% | 14,466,587 |
| Jan 2, 2026 | 7.88 | 8.27 | 7.87 | 8.19 | 8.19 | 5.41% | 12,246,000 |
| Dec 31, 2025 | 7.89 | 7.93 | 7.66 | 7.77 | 7.77 | -2.02% | 21,276,139 |
| Dec 30, 2025 | 8.04 | 8.12 | 7.92 | 7.93 | 7.93 | -1.61% | 12,389,647 |
| Dec 29, 2025 | 8.04 | 8.19 | 7.92 | 8.06 | 8.06 | -1.47% | 14,611,679 |
| Dec 26, 2025 | 8.37 | 8.37 | 8.12 | 8.18 | 8.18 | -2.50% | 10,178,947 |
| Dec 24, 2025 | 8.36 | 8.45 | 8.27 | 8.39 | 8.39 | 0.24% | 5,282,629 |
| Dec 23, 2025 | 8.63 | 8.65 | 8.34 | 8.37 | 8.37 | -4.23% | 13,008,658 |
| Dec 22, 2025 | 8.70 | 8.92 | 8.68 | 8.74 | 8.74 | 1.98% | 12,001,502 |
| Dec 19, 2025 | 8.39 | 8.64 | 8.33 | 8.57 | 8.57 | 3.38% | 49,560,945 |
| Dec 18, 2025 | 8.47 | 8.68 | 8.26 | 8.29 | 8.29 | -0.96% | 12,629,630 |
| Dec 17, 2025 | 8.56 | 8.80 | 8.33 | 8.37 | 8.37 | -2.22% | 13,447,786 |
| Dec 16, 2025 | 8.60 | 8.79 | 8.46 | 8.56 | 8.56 | -0.70% | 9,784,031 |
| Dec 15, 2025 | 9.18 | 9.25 | 8.58 | 8.62 | 8.62 | -5.90% | 14,474,933 |
| Dec 12, 2025 | 9.73 | 9.99 | 9.14 | 9.16 | 9.16 | -5.86% | 11,995,183 |
| Dec 11, 2025 | 9.85 | 9.94 | 9.69 | 9.73 | 9.73 | -2.99% | 12,033,005 |
| Dec 10, 2025 | 10.15 | 10.32 | 9.94 | 10.03 | 10.03 | -2.15% | 12,688,877 |
| Dec 9, 2025 | 9.62 | 10.37 | 9.50 | 10.25 | 10.25 | 5.56% | 21,419,001 |
| Dec 8, 2025 | 9.55 | 9.84 | 9.45 | 9.71 | 9.71 | 2.53% | 11,931,734 |
| Dec 5, 2025 | 9.58 | 9.62 | 9.36 | 9.47 | 9.47 | -1.56% | 12,475,418 |
| Dec 4, 2025 | 9.25 | 9.68 | 9.22 | 9.62 | 9.62 | 3.89% | 17,520,481 |
| Dec 3, 2025 | 8.98 | 9.27 | 8.85 | 9.26 | 9.26 | 2.89% | 13,138,973 |