Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
6.82
+0.31 (4.76%)
At close: Jun 26, 2026, 4:00 PM EDT
6.83
+0.01 (0.13%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Webull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.42 | 6.88 | 6.42 | 6.82 | 6.82 | 4.76% | 23,800,146 |
| Jun 25, 2026 | 6.79 | 6.84 | 6.32 | 6.51 | 6.51 | -2.98% | 10,903,099 |
| Jun 24, 2026 | 6.65 | 6.84 | 6.59 | 6.71 | 6.71 | 1.05% | 10,922,964 |
| Jun 23, 2026 | 6.80 | 6.95 | 6.61 | 6.64 | 6.64 | -3.21% | 6,686,731 |
| Jun 22, 2026 | 7.02 | 7.34 | 6.85 | 6.86 | 6.86 | -3.11% | 7,475,662 |
| Jun 18, 2026 | 7.15 | 7.33 | 6.95 | 7.08 | 7.08 | -0.56% | 11,533,193 |
| Jun 17, 2026 | 6.70 | 7.38 | 6.67 | 7.12 | 7.12 | 5.95% | 17,850,012 |
| Jun 16, 2026 | 6.81 | 6.97 | 6.70 | 6.72 | 6.72 | -2.04% | 7,927,335 |
| Jun 15, 2026 | 6.79 | 7.18 | 6.79 | 6.86 | 6.86 | 4.89% | 14,983,110 |
| Jun 12, 2026 | 6.70 | 6.81 | 6.42 | 6.54 | 6.54 | -2.82% | 12,553,593 |
| Jun 11, 2026 | 6.08 | 6.77 | 6.02 | 6.73 | 6.73 | 9.97% | 21,835,915 |
| Jun 10, 2026 | 5.41 | 6.30 | 5.41 | 6.12 | 6.12 | 11.27% | 25,737,166 |
| Jun 9, 2026 | 5.66 | 5.88 | 5.37 | 5.50 | 5.50 | -3.00% | 14,285,514 |
| Jun 8, 2026 | 5.65 | 5.82 | 5.60 | 5.67 | 5.67 | 1.25% | 11,800,869 |
| Jun 5, 2026 | 6.00 | 6.03 | 5.58 | 5.60 | 5.60 | -8.20% | 11,397,913 |
| Jun 4, 2026 | 5.92 | 6.13 | 5.90 | 6.10 | 6.10 | 3.39% | 10,465,444 |
| Jun 3, 2026 | 6.10 | 6.14 | 5.80 | 5.90 | 5.90 | -4.99% | 18,443,466 |
| Jun 2, 2026 | 6.50 | 6.59 | 6.18 | 6.21 | 6.21 | -5.91% | 9,675,165 |
| Jun 1, 2026 | 6.35 | 6.61 | 6.20 | 6.60 | 6.60 | 3.12% | 14,151,245 |
| May 29, 2026 | 6.36 | 6.64 | 6.29 | 6.40 | 6.40 | 1.11% | 16,182,076 |
| May 28, 2026 | 6.11 | 6.34 | 5.96 | 6.33 | 6.33 | 1.77% | 10,378,404 |
| May 27, 2026 | 6.20 | 6.37 | 6.16 | 6.22 | 6.22 | -0.64% | 12,747,893 |
| May 26, 2026 | 6.19 | 6.45 | 6.10 | 6.26 | 6.26 | 1.29% | 13,968,863 |
| May 22, 2026 | 6.50 | 6.57 | 6.06 | 6.18 | 6.18 | -6.51% | 27,372,804 |
| May 21, 2026 | 6.95 | 7.21 | 6.46 | 6.61 | 6.61 | -5.44% | 33,988,716 |
| May 20, 2026 | 7.00 | 7.17 | 6.93 | 6.99 | 6.99 | -0.14% | 10,252,440 |
| May 19, 2026 | 7.00 | 7.13 | 6.88 | 7.00 | 7.00 | -0.85% | 11,078,689 |
| May 18, 2026 | 7.04 | 7.27 | 6.85 | 7.06 | 7.06 | - | 12,762,270 |
| May 15, 2026 | 7.11 | 7.17 | 6.95 | 7.06 | 7.06 | -3.29% | 14,107,841 |
| May 14, 2026 | 7.05 | 7.47 | 6.93 | 7.30 | 7.30 | 3.11% | 11,705,165 |
| May 13, 2026 | 6.95 | 7.14 | 6.73 | 7.08 | 7.08 | 0.85% | 8,954,532 |
| May 12, 2026 | 6.96 | 7.04 | 6.83 | 7.02 | 7.02 | -0.71% | 7,949,681 |
| May 11, 2026 | 6.93 | 7.17 | 6.80 | 7.07 | 7.07 | 0.57% | 9,554,329 |
| May 8, 2026 | 7.18 | 7.18 | 6.95 | 7.03 | 7.03 | -2.50% | 8,139,970 |
| May 7, 2026 | 7.29 | 7.34 | 7.05 | 7.21 | 7.21 | -1.50% | 8,524,618 |
| May 6, 2026 | 7.42 | 7.44 | 7.24 | 7.32 | 7.32 | -0.14% | 9,088,162 |
| May 5, 2026 | 7.25 | 7.52 | 7.03 | 7.33 | 7.33 | 2.23% | 11,508,714 |
| May 4, 2026 | 7.02 | 7.43 | 6.99 | 7.17 | 7.17 | 1.99% | 12,814,473 |
| May 1, 2026 | 6.90 | 7.11 | 6.76 | 7.03 | 7.03 | 2.93% | 9,890,026 |
| Apr 30, 2026 | 6.75 | 6.94 | 6.67 | 6.83 | 6.83 | 1.04% | 7,918,308 |
| Apr 29, 2026 | 6.91 | 6.93 | 6.52 | 6.76 | 6.76 | -4.79% | 16,954,929 |
| Apr 28, 2026 | 7.02 | 7.12 | 6.86 | 7.10 | 7.10 | -0.56% | 8,201,116 |
| Apr 27, 2026 | 6.85 | 7.40 | 6.78 | 7.14 | 7.14 | 3.48% | 13,081,820 |
| 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 |