Skip to main content
Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
0.960
-0.010 (-1.03%)
At close: Mar 9, 2026, 4:00 PM EDT
0.947
-0.013 (-1.39%)
After-hours: Mar 9, 2026, 6:05 PM EDT

Webuy Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.930.960.920.960.96-1.03%5,559
Mar 6, 20260.960.970.940.970.97-1.38%12,305
Mar 5, 20260.940.990.930.980.981.40%31,017
Mar 4, 20260.920.990.920.970.972.26%29,209
Mar 3, 20260.980.980.910.950.95-3.29%17,819
Mar 2, 20260.991.040.920.980.98-7.46%43,587
Feb 27, 20261.051.061.041.061.060.95%26,117
Feb 26, 20261.011.051.011.051.050.96%11,176
Feb 25, 20261.061.061.001.041.04-0.95%51,294
Feb 24, 20261.051.071.031.051.05-1.87%36,696
Feb 23, 20261.081.101.021.071.07-1.83%34,640
Feb 20, 20261.081.121.081.091.090.93%65,010
Feb 19, 20261.131.141.071.081.08-12.20%177,271
Feb 18, 20261.111.271.001.231.236.96%7,331,751
Feb 17, 20261.181.201.101.151.15-0.86%37,867
Feb 13, 20261.221.241.141.161.16-2.52%22,010
Feb 12, 20261.221.251.151.191.19-6.30%36,788
Feb 11, 20261.241.281.221.271.272.42%38,221
Feb 10, 20261.221.271.211.241.24-2.36%53,263
Feb 9, 20261.281.311.241.271.27-0.78%67,960
Feb 6, 20261.201.301.201.281.284.07%45,894
Feb 5, 20261.321.341.231.231.23-9.56%126,391
Feb 4, 20261.381.411.291.361.360.74%179,809
Feb 3, 20261.411.411.301.351.352.27%100,357
Feb 2, 20261.621.661.271.321.32-21.89%213,415
Jan 30, 20261.771.791.551.691.69-7.14%244,869
Jan 29, 20261.711.931.501.821.823.41%1,503,533
Jan 28, 20261.641.941.371.761.7622.22%8,839,032
Jan 27, 20261.371.541.371.441.440.70%1,880,929
Jan 26, 20261.471.501.301.431.43-4.67%79,797
Jan 23, 20261.581.611.431.501.50-10.18%67,304
Jan 22, 20261.341.751.341.671.6727.48%420,494
Jan 21, 20261.281.351.281.311.312.34%30,312
Jan 20, 20261.361.361.281.281.28-2.29%29,011
Jan 16, 20261.381.401.291.311.31-4.38%64,304
Jan 15, 20261.311.411.271.371.374.58%90,824
Jan 14, 20261.321.411.311.311.31-50,212
Jan 13, 20261.261.401.261.311.310.77%64,089
Jan 12, 20261.321.341.231.301.30-1.52%76,172
Jan 9, 20261.431.491.281.321.32-7.04%123,425
Jan 8, 20261.501.511.361.421.42-6.58%39,722
Jan 7, 20261.521.631.501.521.52-3.18%11,299
Jan 6, 20261.581.641.541.571.57-3.09%44,478
Jan 5, 20261.401.641.401.621.6222.73%136,576
Jan 2, 20261.361.371.271.321.321.54%29,284
Dec 31, 20251.401.421.301.301.30-9.72%46,556
Dec 30, 20251.461.531.431.441.44-2.70%61,040
Dec 29, 20251.611.631.461.481.48-5.73%72,976
Dec 26, 20251.591.631.561.571.57-2.48%35,868
Dec 24, 20251.641.671.591.611.61-4.17%29,105
Dec 23, 20251.791.791.651.681.68-5.08%45,382
Dec 22, 20251.791.901.751.771.77-1.67%77,294
Dec 19, 20251.901.951.781.801.80-3.74%47,138
Dec 18, 20251.782.041.751.871.875.65%175,985
Dec 17, 20251.821.861.701.771.77-1.12%77,468
Dec 16, 20251.951.951.701.791.790.56%107,338
Dec 15, 20252.052.061.781.781.78-10.10%125,831
Dec 12, 20251.982.101.911.981.98-132,289
Dec 11, 20251.972.371.901.981.9811.86%812,933
Dec 10, 20252.112.361.771.771.77-17.67%658,479
Dec 9, 20252.933.061.782.152.15-47.04%2,554,130
Dec 8, 20252.014.962.014.064.06106.09%19,445,363
Dec 5, 20251.731.971.731.971.977.07%94,936
Dec 4, 20251.621.901.561.841.8417.95%143,579
Dec 3, 20251.631.761.551.561.56-17.02%190,871
Dec 2, 20252.302.391.701.881.88-11.74%993,465
Dec 1, 20252.002.381.852.132.1334.81%15,239,126
Nov 28, 20251.531.611.501.581.585.33%9,553,330
Nov 26, 20251.491.521.491.501.501.35%4,554
Nov 25, 20251.411.521.411.481.482.78%12,886
Nov 24, 20251.321.461.311.441.4410.77%22,232
Nov 21, 20251.451.451.301.301.30-7.14%32,906
Nov 20, 20251.541.541.401.401.40-2.10%20,697
Nov 19, 20251.591.711.431.431.43-8.92%17,642
Nov 18, 20251.531.661.531.571.57-1.63%13,265
Nov 17, 20251.701.771.521.601.60-7.21%15,927
Nov 14, 20251.671.751.631.721.722.38%23,035
Nov 13, 20251.851.881.551.681.68-9.68%42,498
Nov 12, 20251.971.971.861.861.86-4.37%23,130
Nov 11, 20251.961.991.861.951.95-2.75%20,465
Nov 10, 20252.102.162.002.002.00-2.44%12,829
Nov 7, 20252.092.181.842.052.05-5.96%38,688
Nov 6, 20252.232.272.182.182.18-4.39%16,689
Nov 5, 20252.252.282.222.282.28-2.56%4,192
Nov 4, 20252.262.362.012.342.342.18%55,189
Nov 3, 20252.442.442.252.292.29-4.98%12,872
Oct 31, 20252.372.502.372.412.41-2.43%16,480
Oct 30, 20252.492.522.422.472.47-2.76%33,741
Oct 29, 20252.482.572.482.542.54-0.20%26,540
Oct 28, 20252.522.592.502.552.550.99%12,560
Oct 27, 20252.662.702.442.522.52-1.56%44,463
Oct 24, 20252.542.582.522.562.561.19%18,843
Oct 23, 20252.602.602.482.532.531.61%18,533
Oct 22, 20252.532.642.442.492.49-2.73%69,271
Oct 21, 20252.622.682.552.562.56-2.29%21,323
Oct 20, 20252.562.662.532.622.622.95%29,796
Oct 17, 20252.502.642.442.552.55-1.55%72,325
Oct 16, 20252.763.302.502.592.59-4.61%370,590
Oct 15, 20252.762.802.702.712.71-8.75%80,796
Oct 14, 20253.063.182.902.972.97-2.62%35,303