WEBTOON Entertainment Inc. WBTN
NASDAQ · United States · Technology Services
$10.86+0.07 (+0.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $10.86 | +0.65% | $10.91 | $11.08 | $10.79 | 226.30K |
| 2026-09-30 | $10.79 | -1.64% | $11.04 | $11.09 | $10.78 | 250.80K |
| 2026-09-29 | $10.97 | +0.18% | $10.96 | $10.99 | $10.69 | 297.40K |
| 2026-09-28 | $10.95 | -0.82% | $10.92 | $11.23 | $10.75 | 306.40K |
| 2026-09-25 | $11.04 | +1.28% | $10.94 | $11.15 | $10.82 | 176.70K |
| 2026-09-24 | $10.90 | +1.49% | $10.71 | $11.04 | $10.71 | 207.50K |
| 2026-09-23 | $10.74 | -4.11% | $11.12 | $11.12 | $10.67 | 220.40K |
| 2026-09-22 | $11.20 | +0.81% | $11.20 | $11.23 | $10.58 | 311.90K |
| 2026-09-21 | $11.11 | +6.21% | $10.51 | $11.12 | $10.40 | 509.70K |
| 2026-09-18 | $10.46 | +1.16% | $10.39 | $10.53 | $10.26 | 809.10K |
| 2026-09-17 | $10.34 | -0.77% | $10.55 | $10.80 | $10.30 | 567.70K |
| 2026-09-16 | $10.42 | -3.96% | $10.82 | $10.95 | $10.38 | 250.00K |
| 2026-09-15 | $10.85 | -2.95% | $11.12 | $11.23 | $10.65 | 364.60K |
| 2026-09-14 | $11.18 | +3.71% | $10.78 | $11.41 | $10.71 | 627.30K |
| 2026-09-11 | $10.78 | +4.46% | $10.39 | $10.81 | $10.21 | 574.60K |
| 2026-09-10 | $10.32 | +2.28% | $10.00 | $10.47 | $10.00 | 585.10K |
| 2026-09-09 | $10.09 | -1.37% | $10.16 | $10.22 | $9.97 | 402.40K |
| 2026-09-08 | $10.23 | +2.61% | $9.88 | $10.26 | $9.82 | 412.40K |
| 2026-09-04 | $9.97 | -0.20% | $9.93 | $10.09 | $9.82 | 253.70K |
| 2026-09-03 | $9.99 | -2.06% | $10.35 | $10.55 | $9.97 | 208.80K |
| 2026-09-02 | $10.20 | -1.16% | $10.30 | $10.39 | $10.02 | 288.00K |
| 2026-09-01 | $10.32 | -2.09% | $10.30 | $10.45 | $9.90 | 402.20K |
| 2026-08-31 | $10.54 | +2.93% | $10.41 | $10.78 | $10.22 | 411.70K |
| 2026-08-28 | $10.24 | +2.81% | $10.04 | $11.05 | $10.00 | 601.30K |
| 2026-08-27 | $9.96 | -4.87% | $10.44 | $10.50 | $9.94 | 376.10K |
| 2026-08-26 | $10.47 | +10.79% | $9.45 | $11.10 | $9.35 | 1.09M |
| 2026-08-25 | $9.45 | -1.46% | $9.50 | $9.60 | $9.15 | 362.50K |
| 2026-08-24 | $9.59 | +8.98% | $8.77 | $9.85 | $8.77 | 979.30K |
| 2026-08-21 | $8.80 | +5.14% | $8.45 | $8.82 | $8.43 | 419.20K |
| 2026-08-20 | $8.37 | -1.99% | $8.49 | $8.56 | $8.35 | 235.50K |
| 2026-08-19 | $8.54 | +3.52% | $8.30 | $8.63 | $8.30 | 363.10K |
| 2026-08-18 | $8.25 | -2.14% | $8.28 | $8.43 | $8.07 | 371.00K |
| 2026-08-17 | $8.43 | +1.75% | $8.28 | $8.50 | $8.14 | 347.70K |
| 2026-08-14 | $8.28 | -2.64% | $8.46 | $8.50 | $8.13 | 508.90K |
| 2026-08-13 | $8.51 | -1.39% | $8.64 | $8.92 | $8.51 | 307.10K |
| 2026-08-12 | $8.63 | -1.99% | $8.77 | $9.15 | $8.49 | 354.00K |
| 2026-08-11 | $8.81 | -6.83% | $8.04 | $9.04 | $7.85 | 602.00K |
| 2026-08-10 | $9.45 | +5.82% | $9.01 | $9.63 | $8.90 | 674.50K |
| 2026-08-07 | $8.93 | +2.53% | $8.88 | $9.06 | $8.62 | 489.50K |
| 2026-08-06 | $8.71 | -6.24% | $9.22 | $9.22 | $8.65 | 316.50K |
| 2026-08-05 | $9.29 | -2.21% | $9.50 | $9.54 | $9.27 | 224.40K |
| 2026-08-04 | $9.50 | +0.21% | $9.51 | $9.77 | $9.43 | 543.90K |
| 2026-08-03 | $9.48 | +3.95% | $9.20 | $9.64 | $9.20 | 289.40K |
| 2026-07-31 | $9.12 | +1.22% | $9.13 | $9.26 | $8.93 | 318.70K |
| 2026-07-30 | $9.01 | -0.11% | $9.16 | $9.16 | $8.81 | 356.10K |
| 2026-07-29 | $9.02 | -2.59% | $9.28 | $9.47 | $9.00 | 280.60K |
| 2026-07-28 | $9.26 | -0.11% | $9.28 | $9.47 | $9.07 | 322.40K |
| 2026-07-27 | $9.27 | +3.00% | $9.22 | $9.48 | $9.15 | 413.50K |
| 2026-07-24 | $9.00 | -1.75% | $9.14 | $9.39 | $8.99 | 295.90K |
| 2026-07-23 | $9.16 | -2.86% | $9.36 | $9.40 | $9.07 | 327.60K |
| 2026-07-22 | $9.43 | -8.89% | $10.26 | $10.30 | $9.33 | 325.90K |
| 2026-07-21 | $10.35 | +4.86% | $9.91 | $10.48 | $9.91 | 522.20K |
| 2026-07-20 | $9.87 | -5.37% | $10.40 | $10.50 | $9.86 | 301.60K |
| 2026-07-17 | $10.43 | -2.98% | $10.55 | $10.85 | $10.43 | 338.80K |
| 2026-07-16 | $10.75 | -0.19% | $10.69 | $10.86 | $10.52 | 279.10K |
| 2026-07-15 | $10.77 | -5.19% | $11.46 | $11.73 | $10.33 | 485.90K |
| 2026-07-14 | $11.36 | -3.32% | $11.68 | $11.90 | $11.00 | 687.70K |
| 2026-07-13 | $11.75 | +1.82% | $11.54 | $11.83 | $11.43 | 315.20K |
| 2026-07-10 | $11.54 | +1.23% | $11.48 | $11.60 | $11.35 | 119.30K |
| 2026-07-09 | $11.40 | -0.26% | $11.41 | $11.64 | $11.34 | 182.80K |
| 2026-07-08 | $11.43 | +0.18% | $11.30 | $11.50 | $11.20 | 536.00K |
| 2026-07-07 | $11.41 | -1.13% | $11.56 | $11.68 | $11.35 | 218.10K |
| 2026-07-06 | $11.54 | -0.86% | $11.69 | $11.85 | $11.51 | 252.80K |
| 2026-07-02 | $11.64 | +2.02% | $11.41 | $11.77 | $11.35 | 250.70K |
| 2026-07-01 | $11.41 | -0.09% | $11.50 | $11.94 | $11.41 | 212.60K |
| 2026-06-30 | $11.42 | -5.15% | $12.14 | $12.19 | $11.41 | 244.00K |
| 2026-06-29 | $12.04 | +3.17% | $11.95 | $12.11 | $11.68 | 397.60K |
| 2026-06-26 | $11.67 | +5.71% | $11.00 | $11.87 | $10.99 | 950.20K |
| 2026-06-25 | $11.04 | +0.55% | $10.83 | $11.15 | $10.82 | 243.10K |
| 2026-06-24 | $10.98 | -0.27% | $11.01 | $11.09 | $10.70 | 699.50K |
| 2026-06-23 | $11.01 | -2.91% | $11.14 | $11.41 | $10.95 | 296.30K |
| 2026-06-22 | $11.34 | -1.31% | $11.39 | $11.63 | $11.10 | 290.20K |
| 2026-06-18 | $11.49 | -0.61% | $11.67 | $11.69 | $11.43 | 245.70K |
| 2026-06-17 | $11.56 | -6.70% | $12.32 | $12.33 | $11.51 | 231.40K |
| 2026-06-16 | $12.39 | -0.16% | $12.44 | $12.87 | $12.35 | 226.40K |
| 2026-06-15 | $12.41 | +3.42% | $12.11 | $12.63 | $12.11 | 239.60K |
| 2026-06-12 | $12.00 | +3.18% | $11.62 | $12.06 | $11.43 | 184.30K |
| 2026-06-11 | $11.63 | +3.84% | $11.35 | $11.64 | $11.16 | 214.90K |
| 2026-06-10 | $11.20 | +1.08% | $11.00 | $11.55 | $10.98 | 285.20K |
| 2026-06-09 | $11.08 | -5.06% | $11.74 | $11.84 | $11.07 | 246.00K |
| 2026-06-08 | $11.67 | +1.66% | $11.56 | $11.75 | $11.46 | 291.90K |
| 2026-06-05 | $11.48 | -1.54% | $11.65 | $11.78 | $11.34 | 230.40K |
| 2026-06-04 | $11.66 | +2.55% | $11.46 | $11.83 | $11.46 | 158.70K |
| 2026-06-03 | $11.37 | -5.17% | $11.99 | $11.99 | $11.30 | 346.00K |
| 2026-06-02 | $11.99 | -4.54% | $12.55 | $12.55 | $11.90 | 229.30K |
| 2026-06-01 | $12.56 | +2.20% | $12.23 | $12.64 | $12.08 | 361.50K |
| 2026-05-29 | $12.29 | +2.59% | $12.14 | $12.54 | $12.03 | 381.70K |
| 2026-05-28 | $11.98 | +0.34% | $11.99 | $12.57 | $11.92 | 931.10K |
| 2026-05-27 | $11.94 | -1.40% | $12.09 | $12.35 | $11.85 | 297.60K |
| 2026-05-26 | $12.11 | -0.57% | $12.18 | $12.78 | $12.08 | 250.90K |