NASDAQ : WBTN
WEBTOON Entertainment Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 9.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
WEBTOON Entertainment Inc. (WBTN) closed at 9.105 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 9.01 | 9.14 | 8.98 | 9.105 | 12,676 | +2.65% |
| 2026-10-30 | 9.37 | 9.375 | 8.7 | 8.87 | 426,783 | -6.93% |
| 2026-10-29 | 9.32 | 9.945 | 9.23 | 9.53 | 652,229 | +0.11% |
| 2026-10-28 | 9.3 | 9.54 | 9.16 | 9.52 | 317,139 | +2.70% |
| 2026-10-27 | 9.22 | 9.5 | 9 | 9.27 | 436,368 | +1.20% |
| 2026-10-26 | 9.43 | 9.471 | 9.04 | 9.16 | 240,916 | -3.07% |
| 2026-10-23 | 9.46 | 9.55 | 9.244 | 9.45 | 321,900 | -0.53% |
| 2026-10-22 | 9.74 | 10.21 | 9.42 | 9.5 | 439,744 | -3.46% |
| 2026-10-21 | 9.59 | 9.975 | 9.52 | 9.84 | 256,635 | +2.82% |
| 2026-10-20 | 9.25 | 9.7 | 9.23 | 9.57 | 516,302 | +3.57% |
| 2026-10-19 | 8.86 | 9.31 | 8.83 | 9.24 | 576,278 | +5.96% |
| 2026-10-16 | 8.96 | 8.96 | 8.51 | 8.72 | 644,650 | -2.35% |
| 2026-10-15 | 9.18 | 9.3 | 8.74 | 8.93 | 420,315 | -3.67% |
| 2026-10-14 | 9.845 | 9.89 | 9.17 | 9.27 | 485,335 | -7.49% |
| 2026-10-13 | 10.34 | 10.47 | 9.975 | 10.02 | 500,646 | -3.65% |
| 2026-10-12 | 10.23 | 10.435 | 9.86 | 10.4 | 412,309 | +0.48% |
| 2026-10-09 | 9.91 | 10.53 | 9.91 | 10.35 | 660,266 | +4.44% |
| 2026-10-08 | 9.78 | 10.02 | 9.67 | 9.91 | 627,454 | +1.12% |
| 2026-10-07 | 10.11 | 10.135 | 9.756 | 9.8 | 563,109 | -3.92% |
| 2026-10-06 | 10.56 | 10.56 | 10.15 | 10.2 | 1,586,133 | -2.49% |
| 2026-10-05 | 10.57 | 10.64 | 10.35 | 10.46 | 650,886 | -0.38% |
| 2026-10-02 | 11.03 | 11.03 | 10.35 | 10.5 | 333,899 | -3.31% |
| 2026-10-01 | 10.91 | 11.08 | 10.79 | 10.86 | 226,325 | +0.65% |
| 2026-09-30 | 11.04 | 11.09 | 10.78 | 10.79 | 253,046 | -1.64% |
| 2026-09-29 | 10.96 | 10.99 | 10.69 | 10.97 | 297,380 | +0.18% |
| 2026-09-28 | 10.92 | 11.23 | 10.75 | 10.95 | 306,428 | -0.82% |
| 2026-09-25 | 10.935 | 11.154 | 10.82 | 11.04 | 177,006 | +1.28% |
| 2026-09-24 | 10.71 | 11.04 | 10.71 | 10.9 | 210,893 | +1.49% |
| 2026-09-23 | 11.12 | 11.12 | 10.67 | 10.74 | 220,453 | -4.11% |
| 2026-09-22 | 11.2 | 11.23 | 10.58 | 11.2 | 312,114 | +0.81% |
| 2026-09-21 | 10.51 | 11.12 | 10.4 | 11.11 | 509,768 | +6.21% |
| 2026-09-18 | 10.39 | 10.53 | 10.26 | 10.46 | 809,133 | +1.16% |
| 2026-09-17 | 10.55 | 10.8 | 10.3 | 10.34 | 567,754 | -0.77% |
| 2026-09-16 | 10.82 | 10.95 | 10.38 | 10.42 | 250,055 | -3.96% |
| 2026-09-15 | 11.12 | 11.23 | 10.65 | 10.85 | 364,647 | -2.95% |
| 2026-09-14 | 10.78 | 11.41 | 10.714 | 11.18 | 627,489 | +3.71% |
| 2026-09-11 | 10.39 | 10.81 | 10.21 | 10.78 | 574,605 | +4.46% |
| 2026-09-10 | 10 | 10.465 | 10 | 10.32 | 585,222 | +2.28% |
| 2026-09-09 | 10.16 | 10.22 | 9.965 | 10.09 | 402,453 | -1.37% |
| 2026-09-08 | 9.88 | 10.26 | 9.82 | 10.23 | 412,358 | +2.61% |
| 2026-09-04 | 9.93 | 10.09 | 9.82 | 9.97 | 254,025 | -0.20% |
| 2026-09-03 | 10.35 | 10.55 | 9.97 | 9.99 | 210,422 | -2.06% |
| 2026-09-02 | 10.3 | 10.386 | 10.02 | 10.2 | 288,003 | -1.16% |
| 2026-09-01 | 10.3 | 10.446 | 9.904 | 10.32 | 402,167 | -2.09% |
| 2026-08-31 | 10.41 | 10.78 | 10.22 | 10.54 | 411,846 | +2.93% |
| 2026-08-28 | 10.04 | 11.05 | 10 | 10.24 | 601,364 | +2.81% |
| 2026-08-27 | 10.44 | 10.5 | 9.94 | 9.96 | 376,227 | -4.87% |
| 2026-08-26 | 9.45 | 11.1 | 9.345 | 10.47 | 1,089,207 | +10.79% |
| 2026-08-25 | 9.5 | 9.595 | 9.15 | 9.45 | 362,454 | -1.46% |
| 2026-08-24 | 8.77 | 9.845 | 8.77 | 9.59 | 979,755 | +8.98% |
| 2026-08-21 | 8.45 | 8.825 | 8.43 | 8.8 | 419,362 | +5.14% |
| 2026-08-20 | 8.49 | 8.56 | 8.35 | 8.37 | 235,569 | -1.99% |
| 2026-08-19 | 8.3 | 8.63 | 8.3 | 8.54 | 363,061 | +3.52% |
| 2026-08-18 | 8.28 | 8.43 | 8.07 | 8.25 | 370,999 | -2.14% |
| 2026-08-17 | 8.28 | 8.5 | 8.14 | 8.43 | 347,695 | +1.75% |
| 2026-08-14 | 8.46 | 8.5 | 8.13 | 8.285 | 508,931 | -2.64% |
| 2026-08-13 | 8.64 | 8.916 | 8.51 | 8.51 | 307,165 | -1.39% |
| 2026-08-12 | 8.77 | 9.15 | 8.49 | 8.63 | 353,968 | -1.99% |
| 2026-08-11 | 8.04 | 9.04 | 7.85 | 8.805 | 601,967 | -6.83% |
| 2026-08-10 | 9.01 | 9.625 | 8.9 | 9.45 | 674,515 | +5.82% |
| 2026-08-07 | 8.88 | 9.055 | 8.62 | 8.93 | 489,487 | +2.53% |
| 2026-08-06 | 9.22 | 9.22 | 8.65 | 8.71 | 316,701 | -6.24% |
| 2026-08-05 | 9.5 | 9.54 | 9.27 | 9.29 | 224,365 | -2.21% |
| 2026-08-04 | 9.51 | 9.77 | 9.425 | 9.5 | 543,951 | +0.21% |
| 2026-08-03 | 9.2 | 9.64 | 9.2 | 9.48 | 289,398 | +3.95% |
| 2026-07-31 | 9.13 | 9.26 | 8.93 | 9.12 | 318,723 | +1.22% |
| 2026-07-30 | 9.16 | 9.16 | 8.808 | 9.01 | 356,172 | -0.11% |
| 2026-07-29 | 9.28 | 9.47 | 9 | 9.02 | 280,605 | -2.59% |
| 2026-07-28 | 9.28 | 9.47 | 9.07 | 9.26 | 322,390 | -0.11% |
| 2026-07-27 | 9.22 | 9.485 | 9.155 | 9.27 | 413,468 | +3.00% |
| 2026-07-24 | 9.14 | 9.385 | 8.99 | 9 | 295,927 | -1.75% |
| 2026-07-23 | 9.36 | 9.4 | 9.07 | 9.16 | 327,642 | -2.86% |
| 2026-07-22 | 10.26 | 10.295 | 9.33 | 9.43 | 326,236 | -8.89% |
| 2026-07-21 | 9.91 | 10.479 | 9.91 | 10.35 | 522,220 | +4.86% |
| 2026-07-20 | 10.4 | 10.5 | 9.86 | 9.87 | 301,880 | -5.37% |
| 2026-07-17 | 10.55 | 10.855 | 10.43 | 10.43 | 338,850 | -2.98% |
| 2026-07-16 | 10.69 | 10.86 | 10.52 | 10.75 | 279,087 | -0.19% |
| 2026-07-15 | 11.46 | 11.73 | 10.33 | 10.77 | 486,020 | -5.19% |
| 2026-07-14 | 11.68 | 11.9 | 11 | 11.36 | 687,765 | -3.32% |
| 2026-07-13 | 11.54 | 11.83 | 11.43 | 11.75 | 315,235 | +1.82% |
| 2026-07-10 | 11.48 | 11.6 | 11.35 | 11.54 | 119,388 | +1.23% |
| 2026-07-09 | 11.41 | 11.64 | 11.34 | 11.4 | 182,978 | -0.26% |
| 2026-07-08 | 11.3 | 11.5 | 11.2 | 11.43 | 536,161 | +0.18% |
| 2026-07-07 | 11.56 | 11.68 | 11.35 | 11.41 | 218,140 | -1.13% |
| 2026-07-06 | 11.69 | 11.85 | 11.51 | 11.54 | 252,763 | -0.86% |
| 2026-07-02 | 11.41 | 11.775 | 11.35 | 11.64 | 250,710 | +2.02% |
| 2026-07-01 | 11.5 | 11.94 | 11.41 | 11.41 | 212,579 | -0.09% |
| 2026-06-30 | 12.14 | 12.19 | 11.41 | 11.42 | 244,140 | -5.15% |
| 2026-06-29 | 11.95 | 12.11 | 11.68 | 12.04 | 397,589 | +3.17% |
| 2026-06-26 | 11 | 11.87 | 10.99 | 11.67 | 950,459 | +5.71% |
| 2026-06-25 | 10.83 | 11.155 | 10.82 | 11.04 | 243,148 | +0.55% |
| 2026-06-24 | 11.01 | 11.09 | 10.7 | 10.98 | 699,546 | -0.27% |
| 2026-06-23 | 11.135 | 11.41 | 10.95 | 11.01 | 296,292 | -2.91% |
| 2026-06-22 | 11.39 | 11.63 | 11.105 | 11.34 | 290,413 | -1.31% |
| 2026-06-18 | 11.67 | 11.69 | 11.43 | 11.49 | 245,892 | -0.61% |
| 2026-06-17 | 12.325 | 12.33 | 11.51 | 11.56 | 231,351 | -6.70% |
| 2026-06-16 | 12.44 | 12.87 | 12.35 | 12.39 | 226,609 | -0.16% |
| 2026-06-15 | 12.11 | 12.633 | 12.11 | 12.41 | 239,680 | +3.42% |
| 2026-06-12 | 11.62 | 12.06 | 11.425 | 12 | 184,346 | +3.18% |
| 2026-06-11 | 11.35 | 11.64 | 11.165 | 11.63 | 214,871 | +3.84% |
| 2026-06-10 | 11 | 11.545 | 10.981 | 11.2 | 285,179 | +1.08% |
| 2026-06-09 | 11.74 | 11.84 | 11.07 | 11.08 | 246,127 | -5.06% |
| 2026-06-08 | 11.56 | 11.748 | 11.46 | 11.67 | 292,190 | +1.66% |
| 2026-06-05 | 11.65 | 11.785 | 11.335 | 11.48 | 230,438 | -1.54% |
| 2026-06-04 | 11.46 | 11.83 | 11.46 | 11.66 | 158,708 | +2.55% |
| 2026-06-03 | 11.99 | 11.99 | 11.3 | 11.37 | 346,037 | -5.17% |
| 2026-06-02 | 12.55 | 12.55 | 11.905 | 11.99 | 229,359 | -4.54% |
| 2026-06-01 | 12.23 | 12.64 | 12.08 | 12.56 | 361,495 | +2.20% |
| 2026-05-29 | 12.14 | 12.54 | 12.03 | 12.29 | 381,793 | +2.59% |
| 2026-05-28 | 11.99 | 12.575 | 11.92 | 11.98 | 931,884 | +0.34% |
| 2026-05-27 | 12.09 | 12.345 | 11.845 | 11.94 | 297,583 | -1.40% |
| 2026-05-26 | 12.18 | 12.78 | 12.08 | 12.11 | 251,166 | -0.57% |
| 2026-05-22 | 12.06 | 12.385 | 11.9 | 12.18 | 198,483 | -0.16% |
| 2026-05-21 | 11.51 | 12.28 | 11.4 | 12.2 | 316,676 | +4.81% |
| 2026-05-20 | 11.31 | 11.69 | 11.06 | 11.64 | 411,926 | +2.28% |
| 2026-05-19 | 11.63 | 11.84 | 11.21 | 11.38 | 409,520 | -0.52% |
| 2026-05-18 | 11.78 | 12.03 | 11.23 | 11.44 | 387,502 | -5.34% |
| 2026-05-15 | 12.39 | 12.39 | 12 | 12.085 | 273,155 | -4.84% |
| 2026-05-14 | 13.42 | 13.74 | 12.435 | 12.7 | 924,143 | -8.17% |
| 2026-05-13 | 12.12 | 13.865 | 12.095 | 13.83 | 586,460 | +13.73% |