Skip to main content
WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
11.67
+0.63 (5.71%)
At close: Jun 26, 2026, 4:00 PM EDT
11.61
-0.06 (-0.51%)
After-hours: Jun 26, 2026, 6:50 PM EDT

WEBTOON Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.0011.8710.9911.6711.675.71%916,233
Jun 25, 202610.8311.1610.8211.0411.040.55%243,129
Jun 24, 202611.0111.0910.7010.9810.98-0.27%699,127
Jun 23, 202611.1411.4110.9511.0111.01-2.91%294,658
Jun 22, 202611.3911.6311.1111.3411.34-1.31%290,184
Jun 18, 202611.6711.6911.4311.4911.49-0.61%245,892
Jun 17, 202612.3312.3311.5111.5611.56-6.70%231,351
Jun 16, 202612.4412.8712.3512.3912.39-0.16%226,609
Jun 15, 202612.1112.6312.1112.4112.413.42%239,680
Jun 12, 202611.6212.0611.4312.0012.003.18%184,346
Jun 11, 202611.3511.6411.1711.6311.633.84%214,871
Jun 10, 202611.0011.5510.9811.2011.201.08%285,179
Jun 9, 202611.7411.8411.0711.0811.08-5.06%246,127
Jun 8, 202611.5611.7511.4611.6711.671.66%292,190
Jun 5, 202611.6511.7911.3411.4811.48-1.54%230,438
Jun 4, 202611.4611.8311.4611.6611.662.55%158,708
Jun 3, 202611.9911.9911.3011.3711.37-5.17%346,037
Jun 2, 202612.5512.5511.9111.9911.99-4.54%229,359
Jun 1, 202612.2312.6412.0812.5612.562.20%361,495
May 29, 202612.1412.5412.0312.2912.292.59%381,793
May 28, 202611.9912.5811.9211.9811.980.34%931,884
May 27, 202612.0912.3511.8511.9411.94-1.40%297,583
May 26, 202612.1812.7812.0812.1112.11-0.57%251,167
May 22, 202612.0612.3911.9012.1812.18-0.16%198,483
May 21, 202611.5112.2811.4012.2012.204.81%316,676
May 20, 202611.3111.6911.0611.6411.642.28%411,926
May 19, 202611.6311.8411.2111.3811.38-0.52%409,520
May 18, 202611.7812.0311.2311.4411.44-5.34%387,502
May 15, 202612.3912.3912.0012.0912.09-4.84%273,155
May 14, 202613.4213.7412.4412.7012.70-8.17%924,143
May 13, 202612.1213.8712.1013.8313.8313.73%586,460
May 12, 202611.5212.5011.5112.1612.16-8.64%538,903
May 11, 202613.1113.4112.8313.3113.310.23%301,549
May 8, 202613.1413.3212.8613.2813.280.53%212,896
May 7, 202613.0913.3913.0513.2113.211.23%180,086
May 6, 202612.9013.1012.4013.0513.051.16%178,528
May 5, 202613.1713.4012.6712.9012.90-1.75%276,705
May 4, 202613.0913.8313.0713.1313.13-0.83%384,500
May 1, 202612.3513.2712.2713.2413.248.17%286,593
Apr 30, 202612.1712.3611.9712.2412.24-0.24%239,206
Apr 29, 202612.1412.4112.0412.2712.270.74%308,354
Apr 28, 202611.6512.3011.6212.1812.182.96%255,479
Apr 27, 202611.6012.1311.3611.8311.836.29%446,903
Apr 24, 202611.8811.8810.9811.1311.13-6.23%348,241
Apr 23, 202612.3412.3411.8211.8711.87-4.35%231,061
Apr 22, 202612.5012.6212.2612.4112.410.73%220,299
Apr 21, 202612.4712.5712.1112.3212.32-0.81%202,715
Apr 20, 202612.1612.4212.0412.4212.421.80%204,250
Apr 17, 202611.9712.4411.9012.2012.203.48%313,245
Apr 16, 202611.6111.9511.4311.7911.792.88%333,795
Apr 15, 202611.4111.5411.2211.4611.461.42%249,685
Apr 14, 202611.4411.6611.1711.3011.30-2.25%245,026
Apr 13, 202611.0311.6811.0311.5611.563.96%398,951
Apr 10, 202611.0711.3911.0011.1211.121.92%274,425
Apr 9, 202610.7910.9910.6310.9110.912.06%240,915
Apr 8, 202610.8611.1410.6210.6910.693.59%301,059
Apr 7, 20269.8510.349.8110.3210.324.24%271,144
Apr 6, 20269.8110.019.789.909.901.54%276,882
Apr 2, 20269.509.989.439.759.75-0.41%326,126
Apr 1, 20269.289.909.169.799.796.53%477,190
Mar 31, 20269.049.399.049.199.193.84%442,991
Mar 30, 20269.179.268.818.858.85-2.96%298,601
Mar 27, 20268.889.158.759.129.121.00%315,798
Mar 26, 20268.909.128.829.039.030.89%786,386
Mar 25, 20269.009.228.888.958.951.70%464,194
Mar 24, 20268.648.888.578.808.800.92%197,750
Mar 23, 20268.748.928.628.728.721.63%280,143
Mar 20, 20268.668.778.308.588.58-2.17%694,842
Mar 19, 20268.658.848.518.778.77-0.57%273,551
Mar 18, 20269.009.048.768.828.82-2.97%219,791
Mar 17, 20269.089.399.029.099.091.22%270,766
Mar 16, 20269.289.308.938.988.98-2.50%307,504
Mar 13, 20269.049.429.049.219.212.22%349,254
Mar 12, 20269.089.218.929.019.01-0.99%425,114
Mar 11, 20269.819.989.039.109.10-7.24%444,478
Mar 10, 20269.619.959.599.819.811.45%382,834
Mar 9, 20269.539.809.279.679.67-0.41%509,297
Mar 6, 20269.9210.089.699.719.71-6.45%520,380
Mar 5, 202610.2010.429.9110.3810.38-0.62%663,718
Mar 4, 20269.4611.029.3410.4510.45-9.33%778,474
Mar 3, 202611.1111.6610.7611.5211.521.32%739,935
Mar 2, 202610.7911.4110.7011.3711.371.07%344,126
Feb 27, 202611.4811.5711.1111.2511.25-2.68%291,853
Feb 26, 202611.3411.7111.1411.5611.562.48%262,857
Feb 25, 202611.2511.3911.0411.2811.281.17%253,000
Feb 24, 202610.9411.3710.8111.1511.152.48%246,119
Feb 23, 202611.0511.1010.8410.8810.88-2.60%266,408
Feb 20, 202611.0011.3911.0011.1711.170.27%174,727
Feb 19, 202611.2211.4510.9611.1411.14-1.42%174,012
Feb 18, 202611.1011.7011.0811.3011.301.53%294,209
Feb 17, 202610.5511.2910.4311.1311.134.90%622,364
Feb 13, 202611.1811.2210.5610.6110.61-5.35%617,325
Feb 12, 202611.9212.0510.4411.2111.21-5.32%1,239,768
Feb 11, 202611.6711.8611.1311.8411.842.07%475,530
Feb 10, 202611.4911.8711.3511.6011.601.84%214,973
Feb 9, 202611.1911.4910.9311.3911.391.97%197,282
Feb 6, 202610.6011.3210.6011.1711.176.58%348,512
Feb 5, 202610.5410.6010.1110.4810.48-2.69%462,919
Feb 4, 202611.2311.2310.3510.7710.77-4.10%486,346
Feb 3, 202611.7611.7711.0111.2311.23-4.43%265,351