5 DAY PERFORMANCE
-8.57%
1 MONTH PERFORMANCE
-9.40%
3 MONTH PERFORMANCE
-34.94%
6 MONTH PERFORMANCE
-50.39%
YEAR-TO-DATE PERFORMANCE
-9.40%
Webull Corporation Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.21 | $7.03 (-2.5%) | $7.28 | $6.96 | 11.91 M | $3.45 B |
| 01/29/2026 | $7.58 | $7.34 (-3.17%) | $7.68 | $7.26 | 12.95 M | $3.60 B |
| 01/28/2026 | $7.69 | $7.63 (-0.78%) | $7.76 | $7.56 | 8.16 M | $3.74 B |
| 01/27/2026 | $7.70 | $7.64 (-0.78%) | $7.73 | $7.53 | 8.81 M | $3.74 B |
| 01/26/2026 | $7.81 | $7.70 (-1.41%) | $7.84 | $7.67 | 6.71 M | $3.77 B |
| 01/23/2026 | $7.85 | $7.84 (-0.13%) | $8.00 | $7.75 | 7.56 M | $3.84 B |
| 01/22/2026 | $7.86 | $7.83 (-0.38%) | $8.08 | $7.81 | 7.20 M | $3.84 B |
| 01/21/2026 | $7.83 | $7.77 (-0.77%) | $7.97 | $7.64 | 9.73 M | $3.81 B |
| 01/20/2026 | $7.89 | $7.83 (-0.76%) | $8.01 | $7.80 | 10.83 M | $3.84 B |
| 01/16/2026 | $8.21 | $8.16 (-0.61%) | $8.28 | $8.01 | 8.70 M | $4.00 B |
| 01/15/2026 | $8.41 | $8.18 (-2.73%) | $8.61 | $8.13 | 13.49 M | $4.01 B |
| 01/14/2026 | $8.17 | $8.39 (2.69%) | $8.41 | $8.10 | 12.20 M | $4.11 B |
| 01/13/2026 | $8.31 | $8.19 (-1.44%) | $8.38 | $8.05 | 11.93 M | $4.01 B |
| 01/12/2026 | $8.43 | $8.28 (-1.78%) | $8.57 | $8.23 | 16.30 M | $4.06 B |
| 01/09/2026 | $8.46 | $8.46 (0%) | $8.64 | $8.29 | 11.98 M | $4.15 B |
| 01/08/2026 | $8.36 | $8.43 (0.84%) | $8.50 | $8.23 | 8.83 M | $4.13 B |
| 01/07/2026 | $8.57 | $8.42 (-1.75%) | $8.59 | $8.40 | 8.00 M | $4.13 B |
| 01/06/2026 | $8.67 | $8.65 (-0.23%) | $8.74 | $8.42 | 10.97 M | $4.24 B |
| 01/05/2026 | $8.29 | $8.56 (3.26%) | $8.68 | $8.28 | 14.47 M | $4.20 B |
| 01/02/2026 | $7.88 | $8.19 (3.93%) | $8.27 | $7.87 | 12.25 M | $4.01 B |
| 12/31/2025 | $7.89 | $7.77 (-1.52%) | $7.93 | $7.66 | 21.28 M | $3.81 B |
| 12/30/2025 | $8.04 | $7.93 (-1.37%) | $8.12 | $7.92 | 12.39 M | $3.89 B |
| 12/29/2025 | $8.04 | $8.06 (0.25%) | $8.19 | $7.92 | 14.61 M | $3.95 B |
| 12/26/2025 | $8.37 | $8.18 (-2.27%) | $8.37 | $8.12 | 10.18 M | $4.01 B |
| 12/24/2025 | $8.36 | $8.39 (0.36%) | $8.45 | $8.27 | 5.28 M | $4.11 B |
| 12/23/2025 | $8.63 | $8.37 (-3.01%) | $8.65 | $8.34 | 13.01 M | $4.10 B |
| 12/22/2025 | $8.70 | $8.74 (0.46%) | $8.92 | $8.68 | 12.00 M | $4.28 B |
| 12/19/2025 | $8.39 | $8.57 (2.15%) | $8.64 | $8.33 | 49.56 M | $4.20 B |
| 12/18/2025 | $8.47 | $8.29 (-2.13%) | $8.68 | $8.26 | 12.63 M | $4.06 B |
| 12/17/2025 | $8.56 | $8.37 (-2.22%) | $8.80 | $8.33 | 13.45 M | $4.10 B |
| 12/16/2025 | $8.60 | $8.56 (-0.47%) | $8.79 | $8.46 | 9.78 M | $4.20 B |
| 12/15/2025 | $9.18 | $8.62 (-6.1%) | $9.25 | $8.57 | 14.47 M | $4.22 B |
| 12/12/2025 | $9.73 | $9.16 (-5.86%) | $9.99 | $9.14 | 12.00 M | $4.49 B |
| 12/11/2025 | $9.85 | $9.73 (-1.22%) | $9.94 | $9.69 | 12.03 M | $4.77 B |
| 12/10/2025 | $10.15 | $10.03 (-1.18%) | $10.32 | $9.94 | 12.69 M | $4.92 B |
| 12/09/2025 | $9.62 | $10.25 (6.55%) | $10.37 | $9.50 | 21.42 M | $5.02 B |
| 12/08/2025 | $9.55 | $9.71 (1.68%) | $9.84 | $9.45 | 11.93 M | $4.76 B |
| 12/05/2025 | $9.58 | $9.47 (-1.15%) | $9.62 | $9.36 | 12.48 M | $4.64 B |
| 12/04/2025 | $9.24 | $9.62 (4.11%) | $9.68 | $9.22 | 17.52 M | $4.71 B |
| 12/03/2025 | $8.98 | $9.26 (3.12%) | $9.27 | $8.85 | 13.14 M | $4.54 B |
| 12/02/2025 | $9.21 | $9.00 (-2.28%) | $9.42 | $8.97 | 14.49 M | $4.41 B |
| 12/01/2025 | $8.97 | $9.20 (2.56%) | $9.29 | $8.82 | 13.70 M | $4.51 B |
| 11/28/2025 | $9.32 | $9.33 (0.11%) | $9.50 | $9.21 | 10.10 M | $4.57 B |
| 11/26/2025 | $9.35 | $9.26 (-0.96%) | $9.40 | $9.07 | 29.88 M | $4.54 B |
| 11/25/2025 | $8.62 | $8.70 (0.93%) | $8.73 | $8.38 | 15.38 M | $4.26 B |
| 11/24/2025 | $8.29 | $8.67 (4.58%) | $8.74 | $8.12 | 23.66 M | $4.25 B |
| 11/21/2025 | $8.26 | $8.29 (0.36%) | $8.49 | $7.57 | 35.18 M | $4.06 B |
| 11/20/2025 | $8.55 | $8.25 (-3.51%) | $8.66 | $8.18 | 34.91 M | $4.04 B |
| 11/19/2025 | $8.45 | $8.22 (-2.72%) | $8.48 | $8.02 | 21.00 M | $4.03 B |
| 11/18/2025 | $8.06 | $8.39 (4.09%) | $8.51 | $8.00 | 18.84 M | $4.11 B |
| 11/17/2025 | $8.51 | $8.15 (-4.23%) | $8.55 | $7.99 | 20.31 M | $3.99 B |
| 11/14/2025 | $8.77 | $8.63 (-1.6%) | $9.03 | $8.60 | 20.78 M | $3.72 B |
| 11/13/2025 | $9.67 | $9.01 (-6.83%) | $9.70 | $9.00 | 19.58 M | $3.89 B |
| 11/12/2025 | $9.54 | $9.77 (2.41%) | $9.85 | $9.52 | 9.56 M | $4.21 B |
| 11/11/2025 | $9.64 | $9.52 (-1.24%) | $9.69 | $9.46 | 9.63 M | $4.11 B |
| 11/10/2025 | $9.90 | $9.71 (-1.92%) | $9.95 | $9.57 | 11.43 M | $4.19 B |
| 11/07/2025 | $9.39 | $9.64 (2.66%) | $9.65 | $9.18 | 17.48 M | $4.16 B |
| 11/06/2025 | $10.10 | $9.63 (-4.65%) | $10.10 | $9.56 | 16.60 M | $4.15 B |
| 11/05/2025 | $9.71 | $9.94 (2.37%) | $9.97 | $9.62 | 15.68 M | $4.29 B |
| 11/04/2025 | $9.99 | $9.71 (-2.8%) | $10.18 | $9.55 | 24.63 M | $4.19 B |
| 11/03/2025 | $10.83 | $10.35 (-4.43%) | $10.83 | $10.29 | 18.80 M | $4.46 B |
| 10/31/2025 | $10.89 | $10.82 (-0.64%) | $11.05 | $10.70 | 13.12 M | $4.67 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.
