Webuy Global Ltd. WBUY
NASDAQ · United States · Retail Trade
$0.8330-0.02 (-2.79%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.86 | -8.83% | $0.93 | $0.95 | $0.83 | 347.80K |
| 2026-09-29 | $0.94 | +4.44% | $0.95 | $1.05 | $0.88 | 1.22M |
| 2026-09-28 | $0.90 | +8.17% | $1.04 | $1.15 | $0.90 | 37.87M |
| 2026-09-25 | $0.83 | +5.32% | $0.82 | $0.85 | $0.80 | 31.50K |
| 2026-09-24 | $0.79 | -1.74% | $0.80 | $0.83 | $0.79 | 31.50K |
| 2026-09-23 | $0.80 | -6.51% | $0.84 | $0.84 | $0.79 | 54.70K |
| 2026-09-22 | $0.86 | -0.81% | $0.90 | $0.90 | $0.82 | 139.00K |
| 2026-09-21 | $0.87 | +2.36% | $0.89 | $0.89 | $0.83 | 372.20K |
| 2026-09-18 | $0.85 | -5.04% | $0.91 | $0.91 | $0.84 | 79.80K |
| 2026-09-17 | $0.89 | -1.11% | $0.90 | $0.95 | $0.88 | 44.40K |
| 2026-09-16 | $0.90 | -2.38% | $0.90 | $0.94 | $0.90 | 51.70K |
| 2026-09-15 | $0.92 | -4.05% | $0.95 | $1.05 | $0.91 | 127.70K |
| 2026-09-14 | $0.96 | +7.00% | $0.89 | $0.99 | $0.89 | 104.90K |
| 2026-09-11 | $0.90 | +0.56% | $0.91 | $0.93 | $0.90 | 17.00K |
| 2026-09-10 | $0.89 | -4.79% | $0.90 | $0.93 | $0.89 | 21.00K |
| 2026-09-09 | $0.94 | +3.87% | $0.90 | $0.95 | $0.86 | 87.70K |
| 2026-09-08 | $0.90 | +0.56% | $0.90 | $0.91 | $0.90 | 70.00K |
| 2026-09-04 | $0.90 | -2.17% | $0.90 | $0.94 | $0.90 | 143.20K |
| 2026-09-03 | $0.92 | -1.18% | $0.90 | $0.99 | $0.90 | 139.70K |
| 2026-09-02 | $0.93 | -6.53% | $0.97 | $0.98 | $0.86 | 201.70K |
| 2026-09-01 | $1.00 | +10.67% | $0.80 | $1.02 | $0.80 | 1.10M |
| 2026-08-31 | $0.90 | +8.43% | $1.00 | $1.18 | $0.89 | 39.99M |
| 2026-08-28 | $0.83 | -4.49% | $0.84 | $0.87 | $0.83 | 21.40K |
| 2026-08-27 | $0.87 | +2.36% | $0.85 | $0.89 | $0.82 | 23.30K |
| 2026-08-26 | $0.85 | +8.85% | $0.80 | $0.86 | $0.78 | 44.40K |
| 2026-08-25 | $0.78 | +1.96% | $0.79 | $0.79 | $0.77 | 39.60K |
| 2026-08-24 | $0.76 | -3.89% | $0.81 | $0.81 | $0.75 | 26.50K |
| 2026-08-21 | $0.80 | +5.85% | $0.73 | $0.86 | $0.73 | 77.60K |
| 2026-08-20 | $0.75 | -1.05% | $0.77 | $0.78 | $0.75 | 18.20K |
| 2026-08-19 | $0.76 | -2.56% | $0.78 | $0.80 | $0.74 | 18.60K |
| 2026-08-18 | $0.78 | -7.03% | $0.83 | $0.83 | $0.77 | 25.40K |
| 2026-08-17 | $0.84 | -0.59% | $0.84 | $0.84 | $0.81 | 22.40K |
| 2026-08-14 | $0.84 | +5.50% | $0.82 | $0.87 | $0.81 | 109.10K |
| 2026-08-13 | $0.80 | -2.20% | $0.84 | $0.84 | $0.78 | 38.10K |
| 2026-08-12 | $0.82 | -9.31% | $0.86 | $0.90 | $0.81 | 52.10K |
| 2026-08-11 | $0.90 | +0.22% | $0.91 | $0.92 | $0.90 | 70.10K |
| 2026-08-10 | $0.90 | -0.22% | $0.90 | $0.97 | $0.90 | 41.40K |
| 2026-08-07 | $0.90 | -1.42% | $0.91 | $0.92 | $0.90 | 98.80K |
| 2026-08-06 | $0.92 | +0.88% | $0.90 | $0.95 | $0.90 | 65.60K |
| 2026-08-05 | $0.91 | -4.22% | $0.92 | $0.94 | $0.90 | 81.30K |
| 2026-08-04 | $0.95 | +0.11% | $0.94 | $0.95 | $0.90 | 132.20K |
| 2026-08-03 | $0.95 | +0.32% | $0.92 | $0.97 | $0.92 | 64.70K |
| 2026-07-31 | $0.94 | -8.45% | $1.00 | $1.00 | $0.91 | 127.60K |
| 2026-07-30 | $1.03 | -0.96% | $1.04 | $1.24 | $1.00 | 562.30K |
| 2026-07-29 | $1.04 | +15.68% | $0.79 | $1.04 | $0.79 | 641.90K |
| 2026-07-28 | $0.90 | +18.29% | $0.75 | $0.97 | $0.75 | 1.62M |
| 2026-07-27 | $0.76 | -10.48% | $0.72 | $0.82 | $0.71 | 828.70K |
| 2026-07-24 | $0.85 | -24.20% | $0.87 | $0.90 | $0.73 | 3.19M |
| 2026-07-23 | $1.12 | +47.76% | $1.34 | $1.39 | $0.94 | 174.47M |
| 2026-07-22 | $0.76 | +1.61% | $0.72 | $0.77 | $0.69 | 25.40K |
| 2026-07-21 | $0.75 | +18.98% | $0.64 | $0.75 | $0.63 | 186.40K |
| 2026-07-20 | $0.63 | -16.29% | $0.70 | $0.78 | $0.62 | 3.32M |
| 2026-07-17 | $0.75 | -5.07% | $0.73 | $0.77 | $0.72 | 20.50K |
| 2026-07-16 | $0.79 | -2.47% | $0.80 | $0.80 | $0.74 | 28.40K |
| 2026-07-15 | $0.81 | +5.75% | $0.79 | $0.83 | $0.76 | 61.20K |
| 2026-07-14 | $0.76 | -4.26% | $0.79 | $0.79 | $0.69 | 74.10K |
| 2026-07-13 | $0.80 | +1.27% | $0.79 | $0.89 | $0.75 | 368.10K |
| 2026-07-10 | $0.79 | +2.73% | $0.77 | $0.79 | $0.74 | 53.30K |
| 2026-07-09 | $0.77 | -0.13% | $0.72 | $0.80 | $0.71 | 26.20K |
| 2026-07-08 | $0.77 | +1.18% | $0.75 | $0.77 | $0.71 | 12.70K |
| 2026-07-07 | $0.76 | -9.52% | $0.77 | $0.81 | $0.64 | 132.40K |
| 2026-07-06 | $0.84 | +1.08% | $0.77 | $0.87 | $0.75 | 5.50M |
| 2026-07-02 | $0.83 | -3.03% | $0.86 | $0.86 | $0.81 | 6.90K |
| 2026-07-01 | $0.86 | -1.49% | $0.84 | $0.86 | $0.80 | 10.80K |
| 2026-06-30 | $0.87 | +1.28% | $0.81 | $0.87 | $0.80 | 12.20K |
| 2026-06-29 | $0.86 | +3.49% | $0.85 | $0.86 | $0.80 | 9.60K |
| 2026-06-26 | $0.83 | +15.60% | $0.77 | $0.89 | $0.70 | 42.20K |
| 2026-06-25 | $0.72 | -4.27% | $0.74 | $0.74 | $0.66 | 53.00K |
| 2026-06-24 | $0.75 | -3.72% | $0.78 | $0.86 | $0.72 | 18.30K |
| 2026-06-23 | $0.78 | -4.77% | $0.80 | $0.83 | $0.76 | 15.60K |
| 2026-06-22 | $0.82 | -3.88% | $0.79 | $0.84 | $0.79 | 15.10K |
| 2026-06-18 | $0.85 | -1.85% | $0.83 | $0.85 | $0.80 | 26.10K |
| 2026-06-17 | $0.87 | +3.46% | $0.88 | $0.88 | $0.81 | 14.60K |
| 2026-06-16 | $0.84 | -7.91% | $0.91 | $0.94 | $0.84 | 75.00K |
| 2026-06-15 | $0.91 | -4.51% | $0.92 | $0.96 | $0.90 | 36.30K |
| 2026-06-12 | $0.95 | -2.66% | $0.96 | $0.99 | $0.92 | 79.80K |
| 2026-06-11 | $0.98 | -16.32% | $1.01 | $1.05 | $0.85 | 106.10K |
| 2026-06-10 | $1.17 | +19.02% | $0.99 | $1.22 | $0.94 | 356.40K |
| 2026-06-09 | $0.98 | +14.04% | $0.86 | $1.48 | $0.86 | 2.80M |
| 2026-06-08 | $0.86 | -6.81% | $0.94 | $0.94 | $0.86 | 16.00K |
| 2026-06-05 | $0.93 | -5.90% | $0.95 | $0.98 | $0.90 | 11.10K |
| 2026-06-04 | $0.98 | -0.71% | $0.98 | $0.99 | $0.91 | 32.50K |
| 2026-06-03 | $0.99 | -1.98% | $1.02 | $1.04 | $0.97 | 24.30K |
| 2026-06-02 | $1.01 | -2.88% | $1.05 | $1.05 | $1.00 | 17.60K |
| 2026-06-01 | $1.04 | +2.97% | $1.01 | $1.08 | $1.00 | 28.90K |
| 2026-05-29 | $1.01 | -1.94% | $1.04 | $1.04 | $1.00 | 13.10K |
| 2026-05-28 | $1.03 | -1.90% | $1.08 | $1.08 | $1.00 | 26.30K |
| 2026-05-27 | $1.05 | 0.00% | $1.07 | $1.08 | $1.00 | 16.50K |
| 2026-05-26 | $1.05 | -7.08% | $1.07 | $1.10 | $1.01 | 25.10K |
| 2026-05-22 | $1.13 | +2.73% | $1.09 | $1.19 | $1.04 | 25.70K |