WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
12.18
+0.35 (2.96%)
At close: Apr 28, 2026, 4:00 PM EDT
12.20
+0.02 (0.16%)
After-hours: Apr 28, 2026, 7:34 PM EDT
WEBTOON Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.65 | 12.30 | 11.62 | 12.18 | 12.18 | 2.96% | 255,330 |
| Apr 27, 2026 | 11.60 | 12.13 | 11.36 | 11.83 | 11.83 | 6.29% | 442,993 |
| Apr 24, 2026 | 11.88 | 11.88 | 10.98 | 11.13 | 11.13 | -6.23% | 347,097 |
| Apr 23, 2026 | 12.34 | 12.34 | 11.82 | 11.87 | 11.87 | -4.35% | 230,636 |
| Apr 22, 2026 | 12.50 | 12.62 | 12.26 | 12.41 | 12.41 | 0.73% | 219,753 |
| Apr 21, 2026 | 12.47 | 12.57 | 12.11 | 12.32 | 12.32 | -0.81% | 202,490 |
| Apr 20, 2026 | 12.16 | 12.42 | 12.04 | 12.42 | 12.42 | 1.80% | 203,921 |
| Apr 17, 2026 | 11.97 | 12.44 | 11.90 | 12.20 | 12.20 | 3.48% | 304,448 |
| Apr 16, 2026 | 11.61 | 11.95 | 11.43 | 11.79 | 11.79 | 2.88% | 333,657 |
| Apr 15, 2026 | 11.41 | 11.54 | 11.22 | 11.46 | 11.46 | 1.42% | 249,469 |
| Apr 14, 2026 | 11.44 | 11.66 | 11.17 | 11.30 | 11.30 | -2.25% | 244,541 |
| Apr 13, 2026 | 11.03 | 11.68 | 11.03 | 11.56 | 11.56 | 3.96% | 398,116 |
| Apr 10, 2026 | 11.07 | 11.39 | 11.00 | 11.12 | 11.12 | 1.92% | 273,918 |
| Apr 9, 2026 | 10.79 | 10.99 | 10.63 | 10.91 | 10.91 | 2.06% | 240,843 |
| Apr 8, 2026 | 10.86 | 11.14 | 10.62 | 10.69 | 10.69 | 3.59% | 300,409 |
| Apr 7, 2026 | 9.85 | 10.34 | 9.81 | 10.32 | 10.32 | 4.24% | 267,536 |
| Apr 6, 2026 | 9.81 | 10.01 | 9.78 | 9.90 | 9.90 | 1.54% | 275,951 |
| Apr 2, 2026 | 9.50 | 9.98 | 9.43 | 9.75 | 9.75 | -0.41% | 326,056 |
| Apr 1, 2026 | 9.28 | 9.90 | 9.16 | 9.79 | 9.79 | 6.53% | 476,745 |
| Mar 31, 2026 | 9.04 | 9.39 | 9.04 | 9.19 | 9.19 | 3.84% | 442,611 |
| Mar 30, 2026 | 9.17 | 9.26 | 8.81 | 8.85 | 8.85 | -2.96% | 296,543 |
| Mar 27, 2026 | 8.88 | 9.15 | 8.75 | 9.12 | 9.12 | 1.00% | 315,144 |
| Mar 26, 2026 | 8.90 | 9.12 | 8.82 | 9.03 | 9.03 | 0.89% | 785,155 |
| Mar 25, 2026 | 9.00 | 9.22 | 8.88 | 8.95 | 8.95 | 1.70% | 451,520 |
| Mar 24, 2026 | 8.64 | 8.88 | 8.57 | 8.80 | 8.80 | 0.92% | 197,395 |
| Mar 23, 2026 | 8.74 | 8.92 | 8.62 | 8.72 | 8.72 | 1.63% | 279,816 |
| Mar 20, 2026 | 8.66 | 8.77 | 8.30 | 8.58 | 8.58 | -2.17% | 689,147 |
| Mar 19, 2026 | 8.65 | 8.84 | 8.51 | 8.77 | 8.77 | -0.57% | 272,448 |
| Mar 18, 2026 | 9.00 | 9.04 | 8.76 | 8.82 | 8.82 | -2.97% | 219,427 |
| Mar 17, 2026 | 9.08 | 9.39 | 9.02 | 9.09 | 9.09 | 1.22% | 270,644 |
| Mar 16, 2026 | 9.28 | 9.30 | 8.93 | 8.98 | 8.98 | -2.50% | 305,643 |
| Mar 13, 2026 | 9.04 | 9.42 | 9.04 | 9.21 | 9.21 | 2.22% | 348,992 |
| Mar 12, 2026 | 9.08 | 9.21 | 8.92 | 9.01 | 9.01 | -0.99% | 424,383 |
| Mar 11, 2026 | 9.81 | 9.98 | 9.03 | 9.10 | 9.10 | -7.24% | 440,701 |
| Mar 10, 2026 | 9.61 | 9.95 | 9.59 | 9.81 | 9.81 | 1.45% | 381,028 |
| Mar 9, 2026 | 9.53 | 9.80 | 9.27 | 9.67 | 9.67 | -0.41% | 508,313 |
| Mar 6, 2026 | 9.92 | 10.08 | 9.69 | 9.71 | 9.71 | -6.45% | 518,753 |
| Mar 5, 2026 | 10.20 | 10.42 | 9.91 | 10.38 | 10.38 | -0.62% | 641,075 |
| Mar 4, 2026 | 9.46 | 11.02 | 9.34 | 10.45 | 10.45 | -9.33% | 774,794 |
| Mar 3, 2026 | 11.11 | 11.66 | 10.76 | 11.52 | 11.52 | 1.32% | 682,667 |
| Mar 2, 2026 | 10.79 | 11.41 | 10.70 | 11.37 | 11.37 | 1.07% | 343,935 |
| Feb 27, 2026 | 11.48 | 11.57 | 11.11 | 11.25 | 11.25 | -2.68% | 291,775 |
| Feb 26, 2026 | 11.34 | 11.71 | 11.14 | 11.56 | 11.56 | 2.48% | 262,696 |
| Feb 25, 2026 | 11.25 | 11.39 | 11.04 | 11.28 | 11.28 | 1.17% | 233,883 |
| Feb 24, 2026 | 10.94 | 11.37 | 10.81 | 11.15 | 11.15 | 2.48% | 245,265 |
| Feb 23, 2026 | 11.05 | 11.10 | 10.84 | 10.88 | 10.88 | -2.60% | 266,209 |
| Feb 20, 2026 | 11.00 | 11.39 | 11.00 | 11.17 | 11.17 | 0.27% | 174,699 |
| Feb 19, 2026 | 11.22 | 11.45 | 10.96 | 11.14 | 11.14 | -1.42% | 173,755 |
| Feb 18, 2026 | 11.10 | 11.70 | 11.08 | 11.30 | 11.30 | 1.53% | 293,921 |
| Feb 17, 2026 | 10.55 | 11.29 | 10.43 | 11.13 | 11.13 | 4.90% | 622,362 |
| Feb 13, 2026 | 11.18 | 11.22 | 10.56 | 10.61 | 10.61 | -5.35% | 617,325 |
| Feb 12, 2026 | 11.92 | 12.05 | 10.44 | 11.21 | 11.21 | -5.32% | 1,239,768 |
| Feb 11, 2026 | 11.67 | 11.86 | 11.13 | 11.84 | 11.84 | 2.07% | 475,530 |
| Feb 10, 2026 | 11.49 | 11.87 | 11.35 | 11.60 | 11.60 | 1.84% | 214,973 |
| Feb 9, 2026 | 11.19 | 11.49 | 10.93 | 11.39 | 11.39 | 1.97% | 197,282 |
| Feb 6, 2026 | 10.60 | 11.32 | 10.60 | 11.17 | 11.17 | 6.58% | 348,512 |
| Feb 5, 2026 | 10.54 | 10.60 | 10.11 | 10.48 | 10.48 | -2.69% | 462,919 |
| Feb 4, 2026 | 11.23 | 11.23 | 10.35 | 10.77 | 10.77 | -4.10% | 486,346 |
| Feb 3, 2026 | 11.76 | 11.77 | 11.01 | 11.23 | 11.23 | -4.43% | 265,351 |
| Feb 2, 2026 | 12.03 | 12.22 | 11.63 | 11.75 | 11.75 | -2.81% | 275,457 |
| Jan 30, 2026 | 12.45 | 12.53 | 11.92 | 12.09 | 12.09 | -3.97% | 281,640 |
| Jan 29, 2026 | 12.84 | 12.84 | 12.30 | 12.59 | 12.59 | -1.18% | 269,541 |
| Jan 28, 2026 | 12.93 | 13.00 | 12.69 | 12.74 | 12.74 | -0.70% | 173,862 |
| Jan 27, 2026 | 13.06 | 13.07 | 12.68 | 12.83 | 12.83 | -0.77% | 143,068 |
| Jan 26, 2026 | 13.12 | 13.26 | 12.93 | 12.93 | 12.93 | -1.22% | 161,557 |
| Jan 23, 2026 | 13.08 | 13.33 | 13.08 | 13.09 | 13.09 | -0.98% | 195,855 |
| Jan 22, 2026 | 13.20 | 13.38 | 12.98 | 13.22 | 13.22 | 3.36% | 249,126 |
| Jan 21, 2026 | 12.99 | 13.05 | 12.55 | 12.79 | 12.79 | -1.01% | 288,286 |
| Jan 20, 2026 | 12.79 | 13.23 | 12.66 | 12.92 | 12.92 | -3.44% | 255,645 |
| Jan 16, 2026 | 13.43 | 13.43 | 13.15 | 13.38 | 13.38 | 0.22% | 246,288 |
| Jan 15, 2026 | 13.35 | 13.60 | 13.18 | 13.35 | 13.35 | 0.07% | 252,243 |
| Jan 14, 2026 | 13.48 | 13.49 | 13.11 | 13.34 | 13.34 | -1.26% | 216,375 |
| Jan 13, 2026 | 13.82 | 13.82 | 13.50 | 13.51 | 13.51 | -2.10% | 179,979 |
| Jan 12, 2026 | 13.60 | 13.93 | 13.36 | 13.80 | 13.80 | 0.29% | 239,178 |
| Jan 9, 2026 | 13.72 | 13.95 | 13.53 | 13.76 | 13.76 | 0.51% | 240,021 |
| Jan 8, 2026 | 13.77 | 13.79 | 13.47 | 13.69 | 13.69 | -0.73% | 252,312 |
| Jan 7, 2026 | 14.01 | 14.17 | 13.71 | 13.79 | 13.79 | -1.29% | 213,804 |
| Jan 6, 2026 | 13.68 | 14.00 | 13.46 | 13.97 | 13.97 | 2.05% | 273,302 |
| Jan 5, 2026 | 13.40 | 13.91 | 13.27 | 13.69 | 13.69 | 3.63% | 342,228 |
| Jan 2, 2026 | 13.19 | 13.32 | 12.98 | 13.21 | 13.21 | 1.38% | 323,028 |
| Dec 31, 2025 | 13.12 | 13.12 | 12.97 | 13.03 | 13.03 | -1.14% | 326,977 |
| Dec 30, 2025 | 13.15 | 13.34 | 12.97 | 13.18 | 13.18 | 0.23% | 541,317 |
| Dec 29, 2025 | 13.00 | 13.20 | 12.94 | 13.15 | 13.15 | -0.08% | 275,267 |
| Dec 26, 2025 | 13.05 | 13.22 | 12.92 | 13.16 | 13.16 | 0.30% | 214,316 |
| Dec 24, 2025 | 12.95 | 13.18 | 12.84 | 13.12 | 13.12 | 0.38% | 132,223 |
| Dec 23, 2025 | 12.94 | 13.10 | 12.73 | 13.07 | 13.07 | -0.15% | 288,139 |
| Dec 22, 2025 | 12.93 | 13.13 | 12.83 | 13.09 | 13.09 | 1.63% | 288,098 |
| Dec 19, 2025 | 12.53 | 12.91 | 12.50 | 12.88 | 12.88 | 2.88% | 493,596 |
| Dec 18, 2025 | 12.54 | 12.99 | 12.34 | 12.52 | 12.52 | 2.71% | 433,170 |
| Dec 17, 2025 | 12.53 | 12.68 | 12.19 | 12.19 | 12.19 | -2.71% | 384,797 |
| Dec 16, 2025 | 12.37 | 12.77 | 12.24 | 12.53 | 12.53 | 0.16% | 359,576 |
| Dec 15, 2025 | 12.57 | 12.74 | 12.27 | 12.51 | 12.51 | 0.24% | 369,479 |
| Dec 12, 2025 | 12.99 | 13.04 | 12.48 | 12.48 | 12.48 | -3.63% | 347,156 |
| Dec 11, 2025 | 13.29 | 13.50 | 12.67 | 12.95 | 12.95 | -2.85% | 398,596 |
| Dec 10, 2025 | 13.48 | 13.66 | 13.22 | 13.33 | 13.33 | -1.41% | 399,906 |
| Dec 9, 2025 | 13.51 | 13.86 | 13.37 | 13.52 | 13.52 | -0.59% | 349,860 |
| Dec 8, 2025 | 14.02 | 14.05 | 13.53 | 13.60 | 13.60 | -2.23% | 528,025 |
| Dec 5, 2025 | 14.37 | 14.47 | 13.86 | 13.91 | 13.91 | -3.00% | 741,810 |
| Dec 4, 2025 | 14.05 | 14.50 | 13.88 | 14.34 | 14.34 | 1.77% | 373,044 |
| Dec 3, 2025 | 13.91 | 14.23 | 13.49 | 14.09 | 14.09 | 1.29% | 789,505 |