Webull Corporation BULL
NASDAQ · United States · Technology Services
$7.11+0.14 (+2.01%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.01 | +0.65% | $7.00 | $7.02 | $6.86 | 3.09M |
| 2026-09-30 | $6.97 | -2.79% | $7.32 | $7.36 | $6.94 | 9.23M |
| 2026-09-29 | $7.17 | +1.70% | $7.11 | $7.19 | $7.01 | 12.19M |
| 2026-09-28 | $7.05 | -1.95% | $7.13 | $7.21 | $7.01 | 8.22M |
| 2026-09-25 | $7.19 | -0.96% | $7.28 | $7.34 | $7.14 | 8.52M |
| 2026-09-24 | $7.26 | -5.10% | $7.62 | $7.66 | $7.21 | 13.59M |
| 2026-09-23 | $7.65 | -5.44% | $8.03 | $8.03 | $7.61 | 9.12M |
| 2026-09-22 | $8.09 | -1.94% | $8.27 | $8.40 | $8.06 | 11.33M |
| 2026-09-21 | $8.25 | 0.00% | $8.57 | $8.66 | $8.21 | 14.78M |
| 2026-09-18 | $8.25 | +7.00% | $7.85 | $8.32 | $7.84 | 18.24M |
| 2026-09-17 | $7.71 | +0.26% | $7.95 | $7.96 | $7.63 | 18.02M |
| 2026-09-16 | $7.69 | -11.20% | $8.51 | $8.52 | $7.65 | 29.42M |
| 2026-09-15 | $8.66 | -4.20% | $8.86 | $8.90 | $8.47 | 16.21M |
| 2026-09-14 | $9.04 | -1.95% | $9.12 | $9.36 | $8.86 | 11.41M |
| 2026-09-11 | $9.22 | -0.86% | $9.33 | $9.59 | $9.13 | 11.58M |
| 2026-09-10 | $9.30 | -1.27% | $9.24 | $9.44 | $9.16 | 7.28M |
| 2026-09-09 | $9.42 | -1.57% | $9.68 | $9.82 | $9.38 | 9.75M |
| 2026-09-08 | $9.57 | -1.75% | $9.94 | $10.01 | $9.45 | 11.71M |
| 2026-09-04 | $9.74 | -2.60% | $9.79 | $9.92 | $9.56 | 13.06M |
| 2026-09-03 | $10.00 | +11.11% | $9.20 | $10.19 | $9.19 | 32.70M |
| 2026-09-02 | $9.00 | -1.42% | $9.09 | $9.10 | $8.84 | 10.99M |
| 2026-09-01 | $9.13 | -3.69% | $9.31 | $9.33 | $9.01 | 10.52M |
| 2026-08-31 | $9.48 | +1.17% | $9.40 | $9.58 | $9.16 | 16.46M |
| 2026-08-28 | $9.37 | -2.09% | $9.48 | $9.73 | $9.30 | 17.46M |
| 2026-08-27 | $9.57 | +9.00% | $8.99 | $9.62 | $8.75 | 27.06M |
| 2026-08-26 | $8.78 | -1.79% | $8.89 | $8.96 | $8.69 | 12.80M |
| 2026-08-25 | $8.94 | +4.81% | $8.46 | $9.05 | $8.41 | 24.11M |
| 2026-08-24 | $8.53 | -2.85% | $8.58 | $9.01 | $8.43 | 20.60M |
| 2026-08-21 | $8.78 | -0.79% | $8.99 | $9.55 | $8.57 | 28.23M |
| 2026-08-20 | $8.85 | +2.43% | $9.94 | $9.95 | $8.82 | 50.83M |
| 2026-08-19 | $8.64 | +8.95% | $8.01 | $8.70 | $7.91 | 39.16M |
| 2026-08-18 | $7.93 | -2.82% | $7.98 | $8.07 | $7.83 | 12.60M |
| 2026-08-17 | $8.16 | +1.49% | $8.04 | $8.25 | $7.96 | 11.72M |
| 2026-08-14 | $8.04 | +1.13% | $7.95 | $8.10 | $7.87 | 7.26M |
| 2026-08-13 | $7.95 | +3.65% | $7.67 | $8.14 | $7.66 | 11.22M |
| 2026-08-12 | $7.67 | +1.32% | $7.66 | $7.88 | $7.48 | 10.42M |
| 2026-08-11 | $7.57 | +4.27% | $7.28 | $7.68 | $7.17 | 14.61M |
| 2026-08-10 | $7.26 | -0.82% | $7.33 | $7.45 | $7.24 | 4.94M |
| 2026-08-07 | $7.32 | +1.39% | $7.32 | $7.43 | $7.23 | 6.12M |
| 2026-08-06 | $7.22 | -2.17% | $7.34 | $7.44 | $7.16 | 5.35M |
| 2026-08-05 | $7.38 | -2.64% | $7.58 | $7.60 | $7.37 | 7.28M |
| 2026-08-04 | $7.58 | +4.41% | $7.33 | $7.60 | $7.29 | 8.94M |
| 2026-08-03 | $7.26 | +2.83% | $7.08 | $7.28 | $7.07 | 7.20M |
| 2026-07-31 | $7.06 | -1.26% | $7.11 | $7.24 | $6.95 | 6.07M |
| 2026-07-30 | $7.15 | +2.00% | $7.01 | $7.19 | $6.93 | 6.92M |
| 2026-07-29 | $7.01 | -3.58% | $7.23 | $7.30 | $6.95 | 8.31M |
| 2026-07-28 | $7.27 | -3.58% | $7.36 | $7.48 | $7.16 | 8.74M |
| 2026-07-27 | $7.54 | +0.67% | $7.75 | $7.80 | $7.48 | 7.13M |
| 2026-07-24 | $7.49 | -4.46% | $7.84 | $7.85 | $7.41 | 7.29M |
| 2026-07-23 | $7.84 | -3.21% | $7.98 | $8.07 | $7.79 | 7.32M |
| 2026-07-22 | $8.10 | -0.61% | $8.06 | $8.35 | $7.98 | 8.91M |
| 2026-07-21 | $8.15 | +5.98% | $7.81 | $8.25 | $7.77 | 16.57M |
| 2026-07-20 | $7.69 | +6.36% | $7.36 | $7.77 | $7.20 | 10.46M |
| 2026-07-17 | $7.23 | -3.86% | $7.20 | $7.32 | $6.90 | 10.67M |
| 2026-07-16 | $7.52 | -2.21% | $7.73 | $7.89 | $7.49 | 11.64M |
| 2026-07-15 | $7.69 | +2.12% | $7.68 | $7.78 | $7.42 | 8.41M |
| 2026-07-14 | $7.53 | +3.43% | $7.27 | $7.72 | $7.18 | 10.68M |
| 2026-07-13 | $7.28 | -1.36% | $7.34 | $7.47 | $7.18 | 7.14M |
| 2026-07-10 | $7.38 | +1.10% | $7.49 | $7.53 | $7.26 | 7.72M |
| 2026-07-09 | $7.30 | +0.83% | $7.24 | $7.44 | $7.16 | 7.04M |
| 2026-07-08 | $7.24 | -0.41% | $7.07 | $7.30 | $6.99 | 7.50M |
| 2026-07-07 | $7.27 | +0.83% | $7.17 | $7.38 | $6.99 | 9.04M |
| 2026-07-06 | $7.21 | +0.56% | $7.05 | $7.28 | $6.93 | 6.95M |
| 2026-07-02 | $7.17 | -0.14% | $7.30 | $7.59 | $7.09 | 12.32M |
| 2026-07-01 | $7.18 | +10.12% | $6.60 | $7.19 | $6.46 | 9.96M |
| 2026-06-30 | $6.52 | -3.41% | $6.76 | $6.76 | $6.51 | 7.26M |
| 2026-06-29 | $6.75 | -1.03% | $6.86 | $6.92 | $6.61 | 7.08M |
| 2026-06-26 | $6.82 | +4.76% | $6.42 | $6.88 | $6.42 | 24.09M |
| 2026-06-25 | $6.51 | -2.98% | $6.79 | $6.84 | $6.32 | 10.95M |
| 2026-06-24 | $6.71 | +1.05% | $6.65 | $6.84 | $6.59 | 11.11M |
| 2026-06-23 | $6.64 | -3.21% | $6.80 | $6.95 | $6.61 | 6.79M |
| 2026-06-22 | $6.86 | -3.11% | $7.02 | $7.34 | $6.85 | 7.61M |
| 2026-06-18 | $7.08 | -0.56% | $7.15 | $7.33 | $6.95 | 11.59M |
| 2026-06-17 | $7.12 | +5.95% | $6.70 | $7.38 | $6.67 | 17.94M |
| 2026-06-16 | $6.72 | -2.04% | $6.81 | $6.97 | $6.70 | 8.07M |
| 2026-06-15 | $6.86 | +4.89% | $6.79 | $7.18 | $6.79 | 15.15M |
| 2026-06-12 | $6.54 | -2.82% | $6.70 | $6.81 | $6.42 | 12.59M |
| 2026-06-11 | $6.73 | +9.97% | $6.08 | $6.77 | $6.02 | 22.04M |
| 2026-06-10 | $6.12 | +11.27% | $5.41 | $6.30 | $5.41 | 25.97M |
| 2026-06-09 | $5.50 | -3.00% | $5.66 | $5.88 | $5.37 | 14.42M |
| 2026-06-08 | $5.67 | +1.25% | $5.65 | $5.82 | $5.60 | 11.86M |
| 2026-06-05 | $5.60 | -8.20% | $6.00 | $6.03 | $5.58 | 11.57M |
| 2026-06-04 | $6.10 | +3.39% | $5.92 | $6.13 | $5.90 | 10.57M |
| 2026-06-03 | $5.90 | -4.99% | $6.10 | $6.14 | $5.80 | 18.67M |
| 2026-06-02 | $6.21 | -5.91% | $6.50 | $6.59 | $6.18 | 9.92M |
| 2026-06-01 | $6.60 | +3.12% | $6.35 | $6.61 | $6.20 | 14.35M |
| 2026-05-29 | $6.40 | +1.11% | $6.36 | $6.64 | $6.29 | 16.26M |
| 2026-05-28 | $6.33 | +1.77% | $6.11 | $6.34 | $5.96 | 10.53M |
| 2026-05-27 | $6.22 | -0.64% | $6.20 | $6.37 | $6.16 | 12.78M |
| 2026-05-26 | $6.26 | +1.29% | $6.19 | $6.45 | $6.10 | 13.97M |