NASDAQ : BULL
Webull Corporation — Price history
Technology · Software - Application · United States
Last price 5.33 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Webull Corporation (BULL) closed at 5.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.21 | 5.21 | 4.93 | 5.17 | 18,641,092 | -3.00% |
| 2026-10-29 | 5.44 | 5.555 | 5.305 | 5.33 | 13,374,802 | -3.62% |
| 2026-10-28 | 5.535 | 5.571 | 5.44 | 5.53 | 7,290,259 | -0.54% |
| 2026-10-27 | 5.55 | 5.73 | 5.54 | 5.56 | 7,458,199 | +1.65% |
| 2026-10-26 | 5.59 | 5.6 | 5.44 | 5.47 | 8,011,263 | -3.19% |
| 2026-10-23 | 5.87 | 5.94 | 5.61 | 5.65 | 7,723,287 | -4.40% |
| 2026-10-22 | 5.94 | 6.16 | 5.85 | 5.91 | 7,145,413 | -3.04% |
| 2026-10-21 | 6.11 | 6.18 | 6 | 6.095 | 5,951,845 | +1.08% |
| 2026-10-20 | 5.84 | 6.225 | 5.82 | 6.03 | 9,960,878 | +2.20% |
| 2026-10-19 | 6.11 | 6.14 | 5.89 | 5.9 | 7,976,705 | -2.80% |
| 2026-10-16 | 6.28 | 6.44 | 6.03 | 6.07 | 7,822,531 | -3.57% |
| 2026-10-15 | 5.905 | 6.335 | 5.83 | 6.295 | 9,553,275 | +3.71% |
| 2026-10-14 | 6.15 | 6.24 | 5.89 | 6.07 | 10,050,901 | -3.80% |
| 2026-10-13 | 6.32 | 6.39 | 6.25 | 6.31 | 9,251,540 | +0.16% |
| 2026-10-12 | 6.22 | 6.33 | 6.08 | 6.3 | 10,054,626 | -0.16% |
| 2026-10-09 | 6.22 | 6.43 | 6.05 | 6.31 | 22,697,121 | +6.05% |
| 2026-10-08 | 5.82 | 6.045 | 5.64 | 5.95 | 21,439,722 | +1.02% |
| 2026-10-07 | 5.825 | 6.03 | 5.51 | 5.89 | 81,422,446 | -19.09% |
| 2026-10-06 | 7.4 | 7.44 | 7.26 | 7.28 | 5,905,178 | -1.09% |
| 2026-10-05 | 7.37 | 7.509 | 7.25 | 7.36 | 8,471,887 | +0.27% |
| 2026-10-02 | 7.245 | 7.608 | 7.24 | 7.34 | 11,997,444 | +4.41% |
| 2026-10-01 | 7 | 7.15 | 6.86 | 7.03 | 9,098,779 | +0.86% |
| 2026-09-30 | 7.32 | 7.36 | 6.94 | 6.97 | 9,315,447 | -2.79% |
| 2026-09-29 | 7.115 | 7.19 | 7.015 | 7.17 | 12,192,695 | +1.70% |
| 2026-09-28 | 7.13 | 7.21 | 7.01 | 7.05 | 8,219,379 | -1.95% |
| 2026-09-25 | 7.28 | 7.345 | 7.14 | 7.19 | 8,517,116 | -0.96% |
| 2026-09-24 | 7.62 | 7.66 | 7.21 | 7.26 | 13,593,325 | -5.10% |
| 2026-09-23 | 8.03 | 8.035 | 7.61 | 7.65 | 9,118,740 | -5.44% |
| 2026-09-22 | 8.275 | 8.4 | 8.06 | 8.09 | 11,334,723 | -1.94% |
| 2026-09-21 | 8.57 | 8.66 | 8.21 | 8.25 | 14,778,751 | +0.00% |
| 2026-09-18 | 7.85 | 8.32 | 7.84 | 8.25 | 18,242,640 | +7.00% |
| 2026-09-17 | 7.95 | 7.96 | 7.625 | 7.71 | 18,024,429 | +0.26% |
| 2026-09-16 | 8.51 | 8.515 | 7.65 | 7.69 | 29,420,336 | -11.20% |
| 2026-09-15 | 8.86 | 8.9 | 8.47 | 8.66 | 16,209,353 | -4.20% |
| 2026-09-14 | 9.12 | 9.36 | 8.865 | 9.04 | 11,405,980 | -1.95% |
| 2026-09-11 | 9.33 | 9.59 | 9.125 | 9.22 | 11,586,420 | -0.86% |
| 2026-09-10 | 9.24 | 9.44 | 9.16 | 9.3 | 7,275,866 | -1.27% |
| 2026-09-09 | 9.68 | 9.82 | 9.38 | 9.42 | 9,754,172 | -1.57% |
| 2026-09-08 | 9.935 | 10.01 | 9.45 | 9.57 | 11,713,092 | -1.75% |
| 2026-09-04 | 9.79 | 9.92 | 9.56 | 9.74 | 13,058,828 | -2.60% |
| 2026-09-03 | 9.2 | 10.19 | 9.195 | 10 | 32,701,962 | +11.11% |
| 2026-09-02 | 9.09 | 9.1 | 8.84 | 9 | 10,993,568 | -1.42% |
| 2026-09-01 | 9.31 | 9.33 | 9.01 | 9.13 | 10,517,823 | -3.69% |
| 2026-08-31 | 9.395 | 9.58 | 9.16 | 9.48 | 16,456,636 | +1.17% |
| 2026-08-28 | 9.48 | 9.73 | 9.295 | 9.37 | 17,464,941 | -2.09% |
| 2026-08-27 | 8.99 | 9.62 | 8.753 | 9.57 | 27,057,829 | +9.00% |
| 2026-08-26 | 8.885 | 8.96 | 8.69 | 8.78 | 12,801,274 | -1.79% |
| 2026-08-25 | 8.46 | 9.045 | 8.41 | 8.94 | 24,110,857 | +4.81% |
| 2026-08-24 | 8.58 | 9.005 | 8.43 | 8.53 | 20,603,789 | -2.85% |
| 2026-08-21 | 8.99 | 9.55 | 8.57 | 8.78 | 28,226,980 | -0.79% |
| 2026-08-20 | 9.94 | 9.95 | 8.82 | 8.85 | 50,827,516 | +2.43% |
| 2026-08-19 | 8.01 | 8.7 | 7.91 | 8.64 | 39,164,510 | +8.95% |
| 2026-08-18 | 7.98 | 8.07 | 7.83 | 7.93 | 12,598,310 | -2.82% |
| 2026-08-17 | 8.04 | 8.25 | 7.96 | 8.16 | 11,720,120 | +1.49% |
| 2026-08-14 | 7.95 | 8.1 | 7.87 | 8.04 | 7,255,212 | +1.13% |
| 2026-08-13 | 7.67 | 8.14 | 7.66 | 7.95 | 11,221,065 | +3.65% |
| 2026-08-12 | 7.66 | 7.88 | 7.48 | 7.67 | 10,417,169 | +1.32% |
| 2026-08-11 | 7.28 | 7.68 | 7.17 | 7.57 | 14,614,181 | +4.27% |
| 2026-08-10 | 7.33 | 7.445 | 7.245 | 7.26 | 4,936,076 | -0.82% |
| 2026-08-07 | 7.325 | 7.435 | 7.23 | 7.32 | 6,117,639 | +1.39% |
| 2026-08-06 | 7.34 | 7.44 | 7.16 | 7.22 | 5,348,976 | -2.17% |
| 2026-08-05 | 7.58 | 7.6 | 7.37 | 7.38 | 7,277,794 | -2.64% |
| 2026-08-04 | 7.33 | 7.6 | 7.291 | 7.58 | 8,937,848 | +4.41% |
| 2026-08-03 | 7.08 | 7.285 | 7.075 | 7.26 | 7,202,991 | +2.83% |
| 2026-07-31 | 7.11 | 7.24 | 6.95 | 7.06 | 6,074,941 | -1.26% |
| 2026-07-30 | 7.01 | 7.19 | 6.93 | 7.15 | 6,924,711 | +2.00% |
| 2026-07-29 | 7.23 | 7.305 | 6.945 | 7.01 | 8,311,412 | -3.58% |
| 2026-07-28 | 7.36 | 7.48 | 7.16 | 7.27 | 8,735,502 | -3.58% |
| 2026-07-27 | 7.75 | 7.795 | 7.48 | 7.54 | 7,127,636 | +0.67% |
| 2026-07-24 | 7.84 | 7.85 | 7.41 | 7.49 | 7,288,176 | -4.46% |
| 2026-07-23 | 7.98 | 8.072 | 7.79 | 7.84 | 7,316,802 | -3.21% |
| 2026-07-22 | 8.06 | 8.35 | 7.98 | 8.1 | 8,912,090 | -0.61% |
| 2026-07-21 | 7.81 | 8.25 | 7.77 | 8.15 | 16,569,292 | +5.98% |
| 2026-07-20 | 7.36 | 7.77 | 7.2 | 7.69 | 10,461,914 | +6.36% |
| 2026-07-17 | 7.2 | 7.32 | 6.9 | 7.23 | 10,668,029 | -3.86% |
| 2026-07-16 | 7.73 | 7.89 | 7.49 | 7.52 | 11,635,463 | -2.21% |
| 2026-07-15 | 7.685 | 7.775 | 7.42 | 7.69 | 8,414,591 | +2.12% |
| 2026-07-14 | 7.27 | 7.72 | 7.18 | 7.53 | 10,675,887 | +3.43% |
| 2026-07-13 | 7.34 | 7.475 | 7.18 | 7.28 | 7,138,326 | -1.36% |
| 2026-07-10 | 7.49 | 7.53 | 7.265 | 7.38 | 7,720,095 | +1.10% |
| 2026-07-09 | 7.24 | 7.44 | 7.16 | 7.3 | 7,035,794 | +0.83% |
| 2026-07-08 | 7.066 | 7.3 | 6.995 | 7.24 | 7,502,998 | -0.41% |
| 2026-07-07 | 7.17 | 7.38 | 6.99 | 7.27 | 9,044,450 | +0.83% |
| 2026-07-06 | 7.045 | 7.28 | 6.935 | 7.21 | 6,952,493 | +0.56% |
| 2026-07-02 | 7.3 | 7.59 | 7.09 | 7.17 | 12,375,052 | -0.14% |
| 2026-07-01 | 6.6 | 7.19 | 6.46 | 7.18 | 9,959,984 | +10.12% |
| 2026-06-30 | 6.765 | 6.765 | 6.51 | 6.52 | 7,257,573 | -3.41% |
| 2026-06-29 | 6.86 | 6.92 | 6.605 | 6.75 | 7,077,009 | -1.03% |
| 2026-06-26 | 6.42 | 6.88 | 6.42 | 6.82 | 24,090,279 | +4.76% |
| 2026-06-25 | 6.79 | 6.84 | 6.32 | 6.51 | 10,945,450 | -2.98% |
| 2026-06-24 | 6.65 | 6.835 | 6.59 | 6.71 | 11,113,281 | +1.05% |
| 2026-06-23 | 6.8 | 6.95 | 6.61 | 6.64 | 6,794,243 | -3.21% |
| 2026-06-22 | 7.02 | 7.34 | 6.85 | 6.86 | 7,607,147 | -3.11% |
| 2026-06-18 | 7.15 | 7.33 | 6.95 | 7.08 | 11,594,610 | -0.56% |
| 2026-06-17 | 6.7 | 7.38 | 6.67 | 7.12 | 17,936,916 | +5.95% |
| 2026-06-16 | 6.81 | 6.965 | 6.7 | 6.72 | 8,073,752 | -2.04% |
| 2026-06-15 | 6.79 | 7.175 | 6.79 | 6.86 | 15,149,669 | +4.89% |
| 2026-06-12 | 6.7 | 6.81 | 6.42 | 6.54 | 12,636,785 | -2.82% |
| 2026-06-11 | 6.08 | 6.77 | 6.02 | 6.73 | 22,041,660 | +9.97% |
| 2026-06-10 | 5.41 | 6.3 | 5.41 | 6.12 | 25,971,432 | +11.27% |
| 2026-06-09 | 5.66 | 5.875 | 5.37 | 5.5 | 14,417,242 | -3.00% |
| 2026-06-08 | 5.65 | 5.819 | 5.6 | 5.67 | 11,857,061 | +1.25% |
| 2026-06-05 | 6 | 6.03 | 5.58 | 5.6 | 11,571,335 | -8.20% |
| 2026-06-04 | 5.92 | 6.13 | 5.9 | 6.1 | 10,572,655 | +3.39% |
| 2026-06-03 | 6.1 | 6.14 | 5.8 | 5.9 | 18,665,041 | -4.99% |
| 2026-06-02 | 6.5 | 6.585 | 6.18 | 6.21 | 9,924,642 | -5.91% |
| 2026-06-01 | 6.35 | 6.61 | 6.2 | 6.6 | 14,351,834 | +3.12% |
| 2026-05-29 | 6.355 | 6.64 | 6.29 | 6.4 | 16,258,509 | +1.11% |
| 2026-05-28 | 6.11 | 6.34 | 5.96 | 6.33 | 10,525,836 | +1.77% |
| 2026-05-27 | 6.2 | 6.37 | 6.16 | 6.22 | 12,784,657 | -0.64% |
| 2026-05-26 | 6.19 | 6.445 | 6.1 | 6.26 | 13,968,863 | +1.29% |
| 2026-05-22 | 6.5 | 6.57 | 6.06 | 6.18 | 27,372,804 | -6.51% |
| 2026-05-21 | 6.95 | 7.205 | 6.46 | 6.61 | 33,988,716 | -5.44% |
| 2026-05-20 | 7 | 7.167 | 6.93 | 6.99 | 10,252,440 | -0.14% |
| 2026-05-19 | 7.001 | 7.13 | 6.875 | 7 | 11,078,689 | -0.85% |
| 2026-05-18 | 7.04 | 7.27 | 6.852 | 7.06 | 12,762,270 | +0.00% |
| 2026-05-15 | 7.11 | 7.17 | 6.95 | 7.06 | 14,107,841 | -3.29% |
| 2026-05-14 | 7.05 | 7.47 | 6.93 | 7.3 | 11,705,165 | +3.11% |
| 2026-05-13 | 6.945 | 7.14 | 6.73 | 7.08 | 8,954,532 | +0.85% |
| 2026-05-12 | 6.96 | 7.04 | 6.825 | 7.02 | 7,949,681 | -0.71% |