Skip to main content
Webuy Global Ltd (WBUY)
NASDAQ: WBUY · Real-Time Price · USD
1.340
-0.010 (-0.74%)
Apr 29, 2026, 9:39 AM EDT - Market open

Webuy Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.271.411.251.351.354.65%72,689
Apr 27, 20261.251.471.191.291.291.57%385,547
Apr 24, 20261.191.291.171.271.274.96%232,474
Apr 23, 20261.321.321.051.211.21-3.20%858,658
Apr 22, 20261.391.451.151.251.253.31%28,081,536
Apr 21, 20261.231.241.201.211.21-0.82%16,473
Apr 20, 20261.271.271.201.221.22-1.61%21,176
Apr 17, 20261.291.301.221.241.240.81%99,895
Apr 16, 20261.211.251.191.231.234.24%74,433
Apr 15, 20261.151.201.141.181.180.85%51,156
Apr 14, 20261.141.181.101.171.173.54%47,161
Apr 13, 20261.111.161.111.131.13-3.42%55,369
Apr 10, 20261.141.231.121.171.17-0.85%310,017
Apr 9, 20261.071.231.071.181.1812.38%221,728
Apr 8, 20261.071.141.051.051.051.94%242,811
Apr 7, 20261.111.120.971.031.03-7.21%917,383
Apr 6, 20261.401.530.961.111.1117.47%47,064,851
Apr 2, 20260.940.950.910.940.940.30%15,550
Apr 1, 20260.970.970.920.940.940.22%9,971
Mar 31, 20260.930.940.920.940.94-0.10%3,029
Mar 30, 20260.960.960.910.940.940.62%6,830
Mar 27, 20260.890.940.890.940.940.17%8,308
Mar 26, 20260.910.960.900.930.93-0.69%11,122
Mar 25, 20260.930.940.900.940.94-2.08%14,092
Mar 24, 20260.950.990.910.960.960.10%20,431
Mar 23, 20260.910.960.870.960.96-0.09%30,999
Mar 20, 20260.980.980.900.960.96-2.05%25,248
Mar 19, 20260.990.990.960.980.98-1.15%12,421
Mar 18, 20261.001.000.970.990.990.65%10,017
Mar 17, 20260.970.990.960.990.990.92%13,045
Mar 16, 20260.930.980.930.980.98-3.37%19,506
Mar 13, 20261.011.010.981.011.01-12,865
Mar 12, 20260.981.020.981.011.01-7,217
Mar 11, 20260.931.010.931.011.015.77%37,943
Mar 10, 20260.900.960.900.950.95-0.53%12,004
Mar 9, 20260.930.960.920.960.96-1.03%5,823
Mar 6, 20260.960.970.940.970.97-1.38%12,405
Mar 5, 20260.940.990.930.980.981.40%31,125
Mar 4, 20260.920.990.920.970.972.26%29,510
Mar 3, 20260.980.980.910.950.95-3.29%18,628
Mar 2, 20260.991.040.920.980.98-7.46%43,773
Feb 27, 20261.051.061.041.061.060.95%26,391
Feb 26, 20261.011.051.011.051.050.96%11,741
Feb 25, 20261.061.061.001.041.04-0.95%53,186
Feb 24, 20261.051.071.031.051.05-1.87%47,263
Feb 23, 20261.081.101.021.071.07-1.83%36,684
Feb 20, 20261.081.121.081.091.090.93%69,099
Feb 19, 20261.131.141.071.081.08-12.20%188,723
Feb 18, 20261.111.271.001.231.236.96%7,392,367
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