Skip to main content
WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
8.66
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
8.59
-0.07 (-0.81%)
After-hours: Jun 27, 2025, 7:36 PM EDT

WEBTOON Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20258.628.778.568.668.66-661,018
Jun 26, 20258.598.708.518.668.661.76%164,022
Jun 25, 20258.738.938.518.518.51-2.30%165,669
Jun 24, 20258.518.788.498.718.714.06%200,434
Jun 23, 20258.338.548.238.378.370.12%194,242
Jun 20, 20258.538.838.358.368.36-0.12%596,669
Jun 18, 20258.488.548.358.378.37-0.36%159,845
Jun 17, 20258.528.708.368.408.40-4.22%259,175
Jun 16, 20258.318.788.278.778.777.34%322,578
Jun 13, 20258.518.608.178.178.17-5.55%287,589
Jun 12, 20258.748.878.638.658.65-1.93%170,168
Jun 11, 20258.979.038.758.828.82-0.79%219,863
Jun 10, 20258.789.048.698.898.893.13%230,275
Jun 9, 20258.879.008.618.628.62-1.37%249,772
Jun 6, 20258.889.138.678.748.74-0.46%388,723
Jun 5, 20258.959.138.708.788.78-1.35%293,276
Jun 4, 20258.989.118.898.908.90-0.89%137,127
Jun 3, 20258.829.018.608.988.983.10%199,642
Jun 2, 20259.099.188.648.718.71-0.91%432,406
May 30, 20259.049.048.608.798.79-3.41%219,156
May 29, 20259.179.319.029.109.100.33%200,781
May 28, 20259.019.138.899.079.070.55%340,599
May 27, 20258.749.048.689.029.024.16%397,851
May 23, 20258.558.718.318.668.66-2.26%273,815
May 22, 20258.728.978.628.868.861.96%249,234
May 21, 20258.748.908.608.698.69-1.81%328,470
May 20, 20258.708.878.558.858.851.14%228,102
May 19, 20258.708.788.588.758.75-2.45%432,552
May 16, 20258.859.018.808.978.971.01%453,531
May 15, 20258.359.168.328.888.8810.31%891,136
May 14, 20258.599.107.838.058.05-18.27%1,242,342
May 13, 20259.6010.049.579.859.853.14%463,873
May 12, 20259.159.579.079.559.554.71%356,566
May 9, 20259.339.529.129.129.12-2.36%276,679
May 8, 20259.369.499.229.349.340.86%228,953
May 7, 20259.189.349.009.269.260.76%346,164
May 6, 20259.489.538.749.199.19-4.27%393,457
May 5, 20259.499.729.439.609.60-0.21%371,853
May 2, 20259.349.759.349.629.624.23%422,138
May 1, 20259.119.309.019.239.232.56%217,731
Apr 30, 20258.979.108.759.009.00-1.85%265,928
Apr 29, 20259.189.218.959.179.17-196,231
Apr 28, 20259.319.408.929.179.17-1.08%234,105
Apr 25, 20259.109.309.049.279.271.53%148,977
Apr 24, 20258.929.188.899.139.132.58%222,961
Apr 23, 20258.909.058.818.908.902.65%270,500
Apr 22, 20258.798.828.598.678.670.58%176,111
Apr 21, 20258.478.698.358.628.62-0.46%320,206
Apr 17, 20258.448.718.388.668.663.34%235,158
Apr 16, 20258.058.388.058.388.381.09%233,825