5 DAY PERFORMANCE
-5.04%
1 MONTH PERFORMANCE
-13.74%
Webull Corporation Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $12.17 | $11.68 (-4.03%) | $12.24 | $11.54 | 10.81 M | $5.37 B |
| 05/29/2025 | $12.91 | $12.44 (-3.64%) | $13.00 | $12.35 | 10.38 M | $5.71 B |
| 05/28/2025 | $13.38 | $13.22 (-1.2%) | $14.25 | $13.05 | 20.00 M | $6.07 B |
| 05/27/2025 | $12.53 | $13.21 (5.43%) | $13.24 | $11.85 | 11.90 M | $6.07 B |
| 05/23/2025 | $12.76 | $12.30 (-3.61%) | $12.89 | $12.15 | 12.45 M | $5.65 B |
| 05/22/2025 | $12.72 | $13.50 (6.13%) | $13.72 | $12.57 | 17.94 M | $6.20 B |
| 05/21/2025 | $12.22 | $12.59 (3.03%) | $13.53 | $12.07 | 16.15 M | $5.78 B |
| 05/20/2025 | $12.70 | $12.21 (-3.86%) | $13.19 | $12.01 | 16.33 M | $5.61 B |
| 05/19/2025 | $12.02 | $11.91 (-0.92%) | $12.17 | $11.61 | 5.19 M | $5.47 B |
| 05/16/2025 | $13.20 | $12.41 (-5.98%) | $13.37 | $12.17 | 12.06 M | $5.70 B |
| 05/15/2025 | $13.31 | $12.29 (-7.66%) | $13.40 | $12.20 | 7.31 M | $5.65 B |
| 05/14/2025 | $14.14 | $13.52 (-4.38%) | $14.19 | $13.26 | 9.18 M | $6.21 B |
| 05/13/2025 | $14.15 | $13.99 (-1.13%) | $14.38 | $13.66 | 7.98 M | $6.43 B |
| 05/12/2025 | $15.61 | $14.09 (-9.74%) | $16.00 | $13.88 | 12.63 M | $6.47 B |
| 05/09/2025 | $17.96 | $16.41 (-8.63%) | $18.85 | $16.13 | 10.07 M | $7.54 B |
| 05/08/2025 | $16.61 | $18.10 (8.97%) | $18.70 | $15.73 | 13.40 M | $8.31 B |
| 05/07/2025 | $14.94 | $16.25 (8.77%) | $17.65 | $14.25 | 21.17 M | $7.46 B |
| 05/06/2025 | $15.36 | $14.94 (-2.73%) | $15.84 | $14.41 | 9.68 M | $6.86 B |
| 05/05/2025 | $15.48 | $14.55 (-6.01%) | $16.70 | $14.10 | 10.74 M | $6.68 B |
| 05/02/2025 | $13.60 | $15.96 (17.35%) | $16.35 | $13.10 | 12.42 M | $7.33 B |
| 05/01/2025 | $14.71 | $13.54 (-7.95%) | $14.95 | $13.09 | 5.77 M | $6.22 B |
| 04/30/2025 | $13.96 | $13.89 (-0.5%) | $15.25 | $13.41 | 7.02 M | $6.38 B |
| 04/29/2025 | $14.73 | $14.43 (-2.04%) | $16.10 | $13.75 | 7.34 M | $6.63 B |
| 04/28/2025 | $18.21 | $15.45 (-15.16%) | $18.22 | $14.95 | 6.24 M | $7.10 B |
| 04/25/2025 | $19.60 | $17.27 (-11.89%) | $19.60 | $16.90 | 5.37 M | $7.93 B |
| 04/24/2025 | $20.86 | $19.50 (-6.52%) | $21.65 | $18.85 | 3.59 M | $8.96 B |
| 04/23/2025 | $26.88 | $21.57 (-19.75%) | $27.50 | $20.53 | 5.61 M | $9.91 B |
| 04/22/2025 | $23.55 | $23.48 (-0.3%) | $33.33 | $22.51 | 9.81 M | $10.79 B |
| 04/21/2025 | $24.23 | $24.62 (1.61%) | $27.30 | $21.85 | 3.70 M | $11.31 B |
| 04/17/2025 | $37.86 | $26.33 (-30.45%) | $38.61 | $25.83 | 3.90 M | $12.10 B |
| 04/16/2025 | $40.41 | $36.22 (-10.37%) | $52.69 | $34.50 | 9.31 M | $16.64 B |
| 04/15/2025 | $49.80 | $40.90 (-17.87%) | $59.21 | $39.10 | 12.01 M | $18.79 B |
| 04/14/2025 | $27.64 | $62.90 (127.57%) | $79.56 | $26.02 | 36.89 M | $28.89 B |
| 04/11/2025 | $16.00 | $13.25 (-17.19%) | $16.69 | $9.54 | 3.93 M | $6.09 B |
| 04/10/2025 | $11.62 | $12.02 (3.44%) | $12.30 | $11.08 | 196.30 K | $5.52 B |
| 04/09/2025 | $11.80 | $11.44 (-3.05%) | $11.80 | $11.08 | 16.90 K | $5.26 B |
| 04/08/2025 | $11.98 | $11.20 (-6.51%) | $11.99 | $10.39 | 87.70 K | $5.14 B |
| 04/07/2025 | $11.24 | $11.11 (-1.16%) | $11.24 | $11.00 | 464.34 K | $5.10 B |
| 04/04/2025 | $11.43 | $11.27 (-1.4%) | $11.55 | $11.00 | 32.30 K | $5.18 B |
| 04/03/2025 | $11.54 | $11.42 (-1.04%) | $11.62 | $11.10 | 11.70 K | $5.25 B |
| 04/02/2025 | $11.83 | $11.74 (-0.76%) | $11.83 | $10.94 | 52.50 K | $5.39 B |
| 04/01/2025 | $12.00 | $11.80 (-1.71%) | $12.00 | $11.44 | 78.90 K | $5.42 B |
| 03/31/2025 | $12.70 | $12.20 (-3.94%) | $12.70 | $12.00 | 24.20 K | $5.60 B |
| 03/28/2025 | $13.40 | $12.65 (-5.6%) | $13.40 | $12.46 | 67.70 K | $5.81 B |
| 03/27/2025 | $12.28 | $12.68 (3.26%) | $12.85 | $11.50 | 59.50 K | $5.82 B |
| 03/26/2025 | $11.85 | $11.85 (0%) | $12.00 | $11.28 | 41.50 K | $5.44 B |
| 03/25/2025 | $11.73 | $11.75 (0.17%) | $11.90 | $11.71 | 69.80 K | $5.40 B |
| 03/24/2025 | $11.73 | $11.73 (0%) | $11.74 | $11.71 | 569.00 K | $5.39 B |
| 03/21/2025 | $11.73 | $11.71 (-0.17%) | $11.73 | $11.70 | 27.00 K | $5.38 B |
| 03/20/2025 | $11.76 | $11.73 (-0.26%) | $11.76 | $11.72 | 14.30 K | $5.39 B |
| 03/19/2025 | $11.74 | $11.73 (-0.04%) | $11.74 | $11.73 | 6.00 K | $5.39 B |
| 03/18/2025 | $11.75 | $11.73 (-0.17%) | $11.75 | $11.72 | 25.70 K | $5.39 B |
| 03/17/2025 | $11.72 | $11.73 (0.09%) | $11.73 | $11.71 | 300.30 K | $5.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
