Skip to main content
Webull Corporation (BULL)
NASDAQ: BULL · Real-Time Price · USD
9.47
-0.15 (-1.56%)
At close: Dec 5, 2025, 4:00 PM EST
9.40
-0.07 (-0.74%)
After-hours: Dec 5, 2025, 7:59 PM EST

Webull Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.589.629.369.479.47-1.56%12,335,847
Dec 4, 20259.259.689.229.629.623.89%17,422,521
Dec 3, 20258.989.278.859.269.262.89%12,934,611
Dec 2, 20259.219.428.979.009.00-2.17%14,383,021
Dec 1, 20258.979.298.829.209.20-1.39%13,660,125
Nov 28, 20259.339.509.219.339.330.76%10,098,529
Nov 26, 20259.359.409.079.269.266.44%29,876,996
Nov 25, 20258.628.738.388.708.700.35%15,382,580
Nov 24, 20258.298.758.128.678.674.58%23,656,835
Nov 21, 20258.268.497.578.298.290.48%35,184,414
Nov 20, 20258.558.668.188.258.250.36%34,907,812
Nov 19, 20258.458.488.028.228.22-2.03%20,999,131
Nov 18, 20258.068.518.008.398.392.94%18,839,739
Nov 17, 20258.518.557.998.158.15-5.56%20,314,043
Nov 14, 20258.779.038.608.638.63-4.22%20,782,013
Nov 13, 20259.679.709.009.019.01-7.78%19,577,027
Nov 12, 20259.549.859.529.779.772.63%9,564,207
Nov 11, 20259.649.699.469.529.52-1.96%9,629,376
Nov 10, 20259.909.959.579.719.710.73%11,432,191
Nov 7, 20259.399.659.189.649.640.10%17,475,049
Nov 6, 202510.1010.109.569.639.63-3.12%16,595,088
Nov 5, 20259.719.979.629.949.942.37%15,677,670
Nov 4, 20259.9910.189.559.719.71-6.18%24,629,936
Nov 3, 202510.8310.8310.2910.3510.35-4.34%18,804,149
Oct 31, 202510.8911.0510.7010.8210.820.28%13,120,854
Oct 30, 202510.8310.9610.7110.7910.79-1.55%12,757,163
Oct 29, 202511.2311.3010.8310.9610.96-2.92%13,040,915
Oct 28, 202511.5711.5711.1811.2911.29-2.42%14,060,320
Oct 27, 202511.7411.9711.5411.5711.570.52%18,430,915
Oct 24, 202511.2711.6311.1911.5111.513.88%19,093,452
Oct 23, 202510.8911.2810.7511.0811.082.31%20,399,402
Oct 22, 202511.0011.0810.5410.8310.83-2.78%26,441,222
Oct 21, 202511.3911.6211.0811.1411.14-2.96%26,235,189
Oct 20, 202511.0511.5010.8711.4811.484.27%22,338,780
Oct 17, 202511.4011.5211.0011.0111.01-6.30%28,136,029
Oct 16, 202511.7311.9711.2511.7511.751.21%31,361,715
Oct 15, 202511.8411.9811.4311.6111.61-1.02%27,412,735
Oct 14, 202511.4811.9311.0511.7311.73-0.09%30,903,329
Oct 13, 202511.5511.7511.1511.7411.742.98%38,748,898
Oct 10, 202512.5912.8311.3511.4011.40-9.09%66,756,034
Oct 9, 202513.1013.2512.3312.5412.54-0.95%57,002,292
Oct 8, 202512.1912.6911.4112.6612.66-1.09%164,694,352
Oct 7, 202513.6213.6412.7912.8012.80-6.64%35,818,873
Oct 6, 202514.2514.5113.6513.7113.71-3.38%34,278,847
Oct 3, 202514.6115.0414.1414.1914.19-1.32%23,840,827
Oct 2, 202514.3114.5113.9714.3814.381.91%21,269,373
Oct 1, 202514.7014.7514.0714.1114.11-4.60%24,986,477
Sep 30, 202515.3516.0414.6214.7914.79-4.89%20,902,938
Sep 29, 202515.3715.7614.8515.5515.552.57%26,153,665
Sep 26, 202515.2215.4114.3115.1615.163.55%35,582,761