5 DAY PERFORMANCE
-44.90%
1 MONTH PERFORMANCE
-33.46%
Webull Corporation Incentive Warrant Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.32 | $1.73 (-25.43%) | $2.32 | $1.64 | 853.30 K | $240.90 M |
| 05/29/2025 | $2.80 | $2.50 (-10.71%) | $3.00 | $2.36 | 956.90 K | $348.12 M |
| 05/28/2025 | $3.48 | $3.19 (-8.33%) | $4.20 | $3.10 | 2.10 M | $444.20 M |
| 05/27/2025 | $2.64 | $3.14 (18.94%) | $3.15 | $2.02 | 1.67 M | $942.45 M |
| 05/23/2025 | $2.81 | $2.45 (-12.81%) | $2.94 | $2.35 | 939.90 K | $735.35 M |
| 05/22/2025 | $2.68 | $3.36 (25.37%) | $3.69 | $2.68 | 2.75 M | $1.01 B |
| 05/21/2025 | $2.21 | $2.55 (15.38%) | $3.47 | $2.21 | 2.78 M | $765.36 M |
| 05/20/2025 | $2.70 | $2.20 (-18.52%) | $3.23 | $2.15 | 2.62 M | $660.31 M |
| 05/19/2025 | $2.11 | $2.05 (-2.84%) | $2.20 | $1.81 | 1.63 M | $615.29 M |
| 05/16/2025 | $3.00 | $2.30 (-23.33%) | $3.34 | $2.10 | 3.84 M | $690.33 M |
| 05/15/2025 | $3.11 | $2.30 (-26.05%) | $3.14 | $2.26 | 2.20 M | $690.33 M |
| 05/14/2025 | $3.99 | $3.15 (-21.05%) | $3.99 | $3.15 | 3.03 M | $945.45 M |
| 05/13/2025 | $4.00 | $3.40 (-15%) | $4.08 | $3.40 | 2.15 M | $1.02 B |
| 05/12/2025 | $5.75 | $3.80 (-33.91%) | $5.75 | $3.73 | 4.45 M | $1.14 B |
| 05/09/2025 | $6.34 | $5.70 (-10.09%) | $7.50 | $5.66 | 206.00 K | $1.71 B |
| 05/08/2025 | $5.35 | $6.16 (15.14%) | $6.49 | $4.83 | 90.55 K | $1.85 B |
| 05/07/2025 | $4.11 | $4.95 (20.44%) | $6.14 | $4.11 | 107.30 K | $1.49 B |
| 05/06/2025 | $4.12 | $4.49 (8.98%) | $4.49 | $3.75 | 25.23 K | $1.35 B |
| 05/05/2025 | $4.00 | $3.81 (-4.75%) | $4.25 | $3.56 | 176.00 K | $1.14 B |
| 05/02/2025 | $3.11 | $3.75 (20.58%) | $4.17 | $2.44 | 209.10 K | $155.67 M |
| 05/01/2025 | $2.95 | $2.60 (-11.86%) | $3.00 | $2.30 | 23.19 K | $107.93 M |
| 04/30/2025 | $3.10 | $2.76 (-10.97%) | $3.15 | $2.75 | 73.00 K | $114.57 M |
| 04/29/2025 | $3.29 | $3.16 (-3.95%) | $3.50 | $3.00 | 81.93 K | $131.17 M |
| 04/28/2025 | $3.95 | $3.11 (-21.27%) | $3.95 | $2.75 | 111.25 K | $129.10 M |
| 04/25/2025 | $3.10 | $3.30 (6.45%) | $3.46 | $3.00 | 149.90 K | $136.99 M |
| 04/24/2025 | $2.70 | $3.29 (21.85%) | $3.39 | $2.63 | 39.69 K | $136.57 M |
| 04/23/2025 | $3.07 | $2.80 (-8.79%) | $3.07 | $2.60 | 19.40 K | $116.23 M |
| 04/22/2025 | $2.63 | $2.96 (12.55%) | $3.20 | $2.63 | 85.70 K | $122.87 M |
| 04/21/2025 | $2.80 | $2.76 (-1.43%) | $3.05 | $2.46 | 197.53 K | $114.57 M |
| 04/17/2025 | $2.94 | $3.13 (6.46%) | $3.19 | $2.50 | 73.50 K | $129.93 M |
| 04/16/2025 | $2.71 | $3.09 (14.02%) | $3.74 | $2.71 | 117.20 K | $128.27 M |
| 04/15/2025 | $4.01 | $3.09 (-22.94%) | $4.36 | $2.76 | 311.30 K | $128.27 M |
| 04/14/2025 | $3.04 | $4.00 (31.58%) | $5.00 | $2.56 | 957.90 K | $166.04 M |
| 04/11/2025 | $1.26 | $1.89 (50%) | $2.04 | $1.15 | 125.20 K | $0 |
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.
