Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
1.970
+0.130 (7.07%)
At close: Dec 5, 2025, 4:00 PM EST
1.939
-0.031 (-1.59%)
After-hours: Dec 5, 2025, 7:59 PM EST
Webuy Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.73 | 1.97 | 1.73 | 1.97 | 1.97 | 7.07% | 94,087 |
| Dec 4, 2025 | 1.62 | 1.90 | 1.56 | 1.84 | 1.84 | 17.95% | 141,869 |
| Dec 3, 2025 | 1.63 | 1.76 | 1.55 | 1.56 | 1.56 | -17.02% | 189,507 |
| Dec 2, 2025 | 2.30 | 2.39 | 1.70 | 1.88 | 1.88 | -11.74% | 954,522 |
| Dec 1, 2025 | 2.00 | 2.38 | 1.85 | 2.13 | 2.13 | 34.81% | 15,136,683 |
| Nov 28, 2025 | 1.53 | 1.61 | 1.50 | 1.58 | 1.58 | 5.33% | 9,553,330 |
| Nov 26, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 1.35% | 4,554 |
| Nov 25, 2025 | 1.41 | 1.52 | 1.41 | 1.48 | 1.48 | 2.78% | 12,886 |
| Nov 24, 2025 | 1.32 | 1.46 | 1.31 | 1.44 | 1.44 | 10.77% | 22,232 |
| Nov 21, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -7.14% | 32,906 |
| Nov 20, 2025 | 1.54 | 1.54 | 1.40 | 1.40 | 1.40 | -2.10% | 20,697 |
| Nov 19, 2025 | 1.59 | 1.71 | 1.43 | 1.43 | 1.43 | -8.92% | 17,642 |
| Nov 18, 2025 | 1.53 | 1.66 | 1.53 | 1.57 | 1.57 | -1.63% | 13,265 |
| Nov 17, 2025 | 1.70 | 1.77 | 1.52 | 1.60 | 1.60 | -7.21% | 15,927 |
| Nov 14, 2025 | 1.67 | 1.75 | 1.63 | 1.72 | 1.72 | 2.38% | 23,035 |
| Nov 13, 2025 | 1.85 | 1.88 | 1.55 | 1.68 | 1.68 | -9.68% | 42,498 |
| Nov 12, 2025 | 1.97 | 1.97 | 1.86 | 1.86 | 1.86 | -4.37% | 23,130 |
| Nov 11, 2025 | 1.96 | 1.99 | 1.86 | 1.95 | 1.95 | -2.75% | 20,465 |
| Nov 10, 2025 | 2.10 | 2.16 | 2.00 | 2.00 | 2.00 | -2.44% | 12,829 |
| Nov 7, 2025 | 2.09 | 2.18 | 1.84 | 2.05 | 2.05 | -5.96% | 38,688 |
| Nov 6, 2025 | 2.23 | 2.27 | 2.18 | 2.18 | 2.18 | -4.39% | 16,689 |
| Nov 5, 2025 | 2.25 | 2.28 | 2.22 | 2.28 | 2.28 | -2.56% | 4,192 |
| Nov 4, 2025 | 2.26 | 2.36 | 2.01 | 2.34 | 2.34 | 2.18% | 55,189 |
| Nov 3, 2025 | 2.44 | 2.44 | 2.25 | 2.29 | 2.29 | -4.98% | 12,872 |
| Oct 31, 2025 | 2.37 | 2.50 | 2.37 | 2.41 | 2.41 | -2.43% | 16,480 |
| Oct 30, 2025 | 2.49 | 2.52 | 2.42 | 2.47 | 2.47 | -2.76% | 33,741 |
| Oct 29, 2025 | 2.48 | 2.57 | 2.48 | 2.54 | 2.54 | -0.20% | 26,540 |
| Oct 28, 2025 | 2.52 | 2.59 | 2.50 | 2.55 | 2.55 | 0.99% | 12,560 |
| Oct 27, 2025 | 2.66 | 2.70 | 2.44 | 2.52 | 2.52 | -1.56% | 44,463 |
| Oct 24, 2025 | 2.54 | 2.58 | 2.52 | 2.56 | 2.56 | 1.19% | 18,843 |
| Oct 23, 2025 | 2.60 | 2.60 | 2.48 | 2.53 | 2.53 | 1.61% | 18,533 |
| Oct 22, 2025 | 2.53 | 2.64 | 2.44 | 2.49 | 2.49 | -2.73% | 69,271 |
| Oct 21, 2025 | 2.62 | 2.68 | 2.55 | 2.56 | 2.56 | -2.29% | 21,323 |
| Oct 20, 2025 | 2.56 | 2.66 | 2.53 | 2.62 | 2.62 | 2.95% | 29,796 |
| Oct 17, 2025 | 2.50 | 2.64 | 2.44 | 2.55 | 2.55 | -1.55% | 72,325 |
| Oct 16, 2025 | 2.76 | 3.30 | 2.50 | 2.59 | 2.59 | -4.61% | 370,590 |
| Oct 15, 2025 | 2.76 | 2.80 | 2.70 | 2.71 | 2.71 | -8.75% | 80,796 |
| Oct 14, 2025 | 3.06 | 3.18 | 2.90 | 2.97 | 2.97 | -2.62% | 35,303 |
| Oct 13, 2025 | 3.02 | 3.17 | 2.97 | 3.05 | 3.05 | 1.67% | 38,720 |
| Oct 10, 2025 | 3.23 | 3.37 | 3.00 | 3.00 | 3.00 | -7.12% | 38,942 |
| Oct 9, 2025 | 3.38 | 3.50 | 3.19 | 3.23 | 3.23 | -5.00% | 41,704 |
| Oct 8, 2025 | 3.50 | 3.53 | 3.35 | 3.40 | 3.40 | -3.13% | 41,375 |
| Oct 7, 2025 | 3.43 | 3.55 | 3.43 | 3.51 | 3.51 | -0.85% | 40,575 |
| Oct 6, 2025 | 3.48 | 3.56 | 3.40 | 3.54 | 3.54 | 0.85% | 63,852 |
| Oct 3, 2025 | 3.54 | 3.59 | 3.48 | 3.51 | 3.51 | -1.40% | 73,708 |
| Oct 2, 2025 | 3.47 | 3.60 | 3.41 | 3.56 | 3.56 | 0.28% | 84,923 |
| Oct 1, 2025 | 3.58 | 3.58 | 3.41 | 3.55 | 3.55 | -0.28% | 58,308 |
| Sep 30, 2025 | 3.43 | 3.56 | 3.39 | 3.56 | 3.56 | 3.79% | 73,610 |
| Sep 29, 2025 | 3.36 | 3.46 | 3.36 | 3.43 | 3.43 | -1.44% | 22,329 |
| Sep 26, 2025 | 3.37 | 3.52 | 3.32 | 3.48 | 3.48 | 3.26% | 57,635 |
| Sep 25, 2025 | 3.38 | 3.47 | 3.25 | 3.37 | 3.37 | -2.03% | 30,473 |
| Sep 24, 2025 | 3.36 | 3.48 | 3.32 | 3.44 | 3.44 | 1.18% | 43,311 |
| Sep 23, 2025 | 3.46 | 3.50 | 3.35 | 3.40 | 3.40 | -0.87% | 61,086 |
| Sep 22, 2025 | 3.37 | 3.45 | 3.30 | 3.43 | 3.43 | -0.87% | 63,375 |
| Sep 19, 2025 | 3.34 | 3.53 | 3.30 | 3.46 | 3.46 | 1.47% | 134,485 |
| Sep 18, 2025 | 3.25 | 3.46 | 3.25 | 3.41 | 3.41 | 2.40% | 129,485 |
| Sep 17, 2025 | 3.35 | 3.38 | 3.20 | 3.33 | 3.33 | -0.30% | 55,463 |
| Sep 16, 2025 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -1.18% | 45,442 |
| Sep 15, 2025 | 3.18 | 3.42 | 3.18 | 3.38 | 3.38 | 5.30% | 94,026 |
| Sep 12, 2025 | 3.15 | 3.26 | 3.12 | 3.21 | 3.21 | -1.23% | 70,474 |
| Sep 11, 2025 | 3.28 | 3.29 | 3.16 | 3.25 | 3.25 | -1.81% | 82,506 |
| Sep 10, 2025 | 3.07 | 3.33 | 2.92 | 3.31 | 3.31 | 12.20% | 423,738 |
| Sep 9, 2025 | 2.79 | 3.05 | 2.70 | 2.95 | 2.95 | 3.87% | 76,226 |
| Sep 8, 2025 | 2.85 | 2.85 | 2.80 | 2.84 | 2.84 | 1.43% | 23,695 |
| Sep 5, 2025 | 2.84 | 2.95 | 2.70 | 2.80 | 2.80 | -5.08% | 66,933 |
| Sep 4, 2025 | 2.99 | 3.00 | 2.85 | 2.95 | 2.95 | 2.08% | 71,378 |
| Sep 3, 2025 | 2.83 | 3.08 | 2.83 | 2.89 | 2.89 | 0.70% | 46,635 |
| Sep 2, 2025 | 2.90 | 3.00 | 2.76 | 2.87 | 2.87 | -4.97% | 78,854 |
| Aug 29, 2025 | 3.17 | 3.20 | 2.90 | 3.02 | 3.02 | -4.13% | 66,850 |
| Aug 28, 2025 | 3.04 | 3.28 | 3.04 | 3.15 | 3.15 | -0.63% | 73,454 |
| Aug 27, 2025 | 3.12 | 3.25 | 3.06 | 3.17 | 3.17 | 2.59% | 66,793 |
| Aug 26, 2025 | 2.99 | 3.35 | 2.99 | 3.09 | 3.09 | 0.32% | 84,132 |
| Aug 25, 2025 | 2.93 | 3.09 | 2.90 | 3.08 | 3.08 | 5.48% | 59,489 |
| Aug 22, 2025 | 2.93 | 2.93 | 2.80 | 2.92 | 2.92 | 6.18% | 51,369 |
| Aug 21, 2025 | 2.92 | 2.97 | 2.74 | 2.75 | 2.75 | -7.41% | 98,276 |
| Aug 20, 2025 | 2.90 | 2.97 | 2.85 | 2.97 | 2.97 | -1.00% | 26,180 |
| Aug 19, 2025 | 3.05 | 3.24 | 2.90 | 3.00 | 3.00 | -0.99% | 48,232 |
| Aug 18, 2025 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | -2.57% | 32,466 |
| Aug 15, 2025 | 3.00 | 3.41 | 2.95 | 3.11 | 3.11 | 6.51% | 129,281 |
| Aug 14, 2025 | 2.89 | 3.02 | 2.85 | 2.92 | 2.92 | 0.69% | 63,145 |
| Aug 13, 2025 | 2.96 | 3.16 | 2.89 | 2.90 | 2.90 | -0.68% | 61,022 |
| Aug 12, 2025 | 2.95 | 3.01 | 2.92 | 2.92 | 2.92 | -2.34% | 43,061 |
| Aug 11, 2025 | 3.12 | 3.16 | 2.94 | 2.99 | 2.99 | -5.08% | 71,226 |
| Aug 8, 2025 | 3.09 | 3.30 | 3.05 | 3.15 | 3.15 | 0.96% | 81,788 |
| Aug 7, 2025 | 3.18 | 3.21 | 3.09 | 3.12 | 3.12 | -0.32% | 43,465 |
| Aug 6, 2025 | 3.27 | 3.39 | 3.00 | 3.13 | 3.13 | -7.40% | 154,706 |
| Aug 5, 2025 | 3.57 | 3.58 | 3.36 | 3.38 | 3.38 | -4.25% | 54,255 |
| Aug 4, 2025 | 3.78 | 3.78 | 3.52 | 3.53 | 3.53 | 0.86% | 61,727 |
| Aug 1, 2025 | 3.46 | 3.85 | 3.45 | 3.50 | 3.50 | -0.85% | 108,388 |
| Jul 31, 2025 | 3.70 | 3.84 | 3.50 | 3.53 | 3.53 | -16.55% | 916,901 |
| Jul 30, 2025 | 4.74 | 4.74 | 3.70 | 4.23 | 4.23 | 1.93% | 2,181,468 |
| Jul 29, 2025 | 6.62 | 6.62 | 3.90 | 4.15 | 4.15 | -37.69% | 364,479 |
| Jul 28, 2025 | 6.98 | 7.00 | 6.53 | 6.66 | 6.66 | -6.20% | 59,230 |
| Jul 25, 2025 | 7.12 | 7.19 | 7.03 | 7.10 | 7.10 | -1.53% | 49,432 |
| Jul 24, 2025 | 7.00 | 7.28 | 6.96 | 7.21 | 7.21 | -2.44% | 137,195 |
| Jul 23, 2025 | 6.93 | 7.56 | 6.77 | 7.39 | 7.39 | -0.94% | 3,750,166 |
| Jul 22, 2025 | 7.35 | 7.80 | 7.35 | 7.46 | 7.46 | 1.50% | 51,891 |
| Jul 21, 2025 | 7.38 | 7.84 | 7.26 | 7.35 | 7.35 | -5.41% | 105,182 |
| Jul 18, 2025 | 8.14 | 8.18 | 7.63 | 7.77 | 7.77 | -6.05% | 67,846 |
| Jul 17, 2025 | 7.95 | 8.54 | 7.95 | 8.27 | 8.27 | 2.48% | 53,015 |