Skip to main content
WEBTOON Entertainment Inc. (WBTN)
NASDAQ: WBTN · Real-Time Price · USD
13.91
-0.43 (-3.00%)
At close: Dec 5, 2025, 4:00 PM EST
13.08
-0.83 (-5.97%)
After-hours: Dec 5, 2025, 7:59 PM EST

WEBTOON Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3714.4713.8613.9113.91-3.00%741,628
Dec 4, 202514.0514.5013.8814.3414.341.77%372,948
Dec 3, 202513.9114.2313.4914.0914.091.29%789,299
Dec 2, 202513.9714.1913.5813.9113.91-0.14%679,100
Dec 1, 202513.6014.1813.5213.9313.930.14%519,508
Nov 28, 202513.7613.9113.6213.9113.912.28%222,201
Nov 26, 202514.4814.6113.5313.6013.60-6.53%560,250
Nov 25, 202514.3414.5814.2714.5514.551.89%713,113
Nov 24, 202513.6014.4113.5214.2814.285.00%910,390
Nov 21, 202512.4413.7212.3813.6013.608.71%965,104
Nov 20, 202512.8113.2012.4312.5112.510.08%1,109,048
Nov 19, 202512.4912.6412.3312.5012.500.32%554,770
Nov 18, 202511.9612.9311.8412.4612.461.71%615,321
Nov 17, 202512.5812.7112.2112.2512.25-4.52%939,413
Nov 14, 202511.9813.0311.7312.8312.831.83%1,429,951
Nov 13, 202512.7013.3012.2212.6012.60-25.09%3,111,303
Nov 12, 202516.7516.9015.7816.8216.822.06%1,490,400
Nov 11, 202516.5617.0016.2516.4816.48-1.79%606,460
Nov 10, 202516.8616.8716.4516.7816.782.25%359,636
Nov 7, 202516.4516.7416.0016.4116.41-3.13%536,588
Nov 6, 202517.6617.8016.5316.9416.94-3.91%567,134
Nov 5, 202517.1317.8317.1317.6317.632.80%318,628
Nov 4, 202516.9117.5516.9017.1517.15-1.89%289,563
Nov 3, 202517.6717.7117.2017.4817.48-0.29%366,297
Oct 31, 202517.7518.1717.4517.5317.53-0.96%309,832
Oct 30, 202517.5717.8517.3817.7017.70-1.17%195,613
Oct 29, 202517.6718.1717.6017.9117.911.36%301,493
Oct 28, 202518.4918.4917.1217.6717.67-4.59%501,408
Oct 27, 202518.5518.9318.2518.5218.521.65%259,989
Oct 24, 202518.2318.6218.0618.2218.222.02%261,145
Oct 23, 202517.3718.0317.2617.8617.863.18%268,239
Oct 22, 202517.8317.8316.8417.3117.31-4.58%506,806
Oct 21, 202518.0818.5817.8518.1418.140.11%242,801
Oct 20, 202518.2418.7117.8218.1218.120.39%431,220
Oct 17, 202517.5518.2217.4118.0518.050.56%510,035
Oct 16, 202518.3919.0117.9217.9517.95-1.97%446,984
Oct 15, 202517.6918.5517.5418.3118.315.17%664,803
Oct 14, 202516.9617.8216.8917.4117.41-0.23%348,783
Oct 13, 202516.9617.5416.7517.4517.454.49%337,755
Oct 10, 202517.1417.3116.2816.7016.70-1.65%582,296
Oct 9, 202517.8518.0616.8216.9816.98-4.34%524,679
Oct 8, 202518.3018.4717.5617.7517.75-2.47%328,400
Oct 7, 202518.6318.9217.7018.2018.20-1.62%445,647
Oct 6, 202518.2218.6617.8818.5018.502.66%490,460
Oct 3, 202517.8218.4517.8218.0218.021.35%374,119
Oct 2, 202518.0018.1417.1317.7817.78-0.39%607,444
Oct 1, 202519.2919.3817.7117.8517.85-8.04%751,552
Sep 30, 202519.5019.6018.6019.4119.41-1.62%456,170
Sep 29, 202519.7920.0119.4619.7319.731.49%261,055
Sep 26, 202520.0520.0519.3419.4419.44-3.04%405,166