Webull Corporation - Class A Ordinary Shares (BULL)

6.1150
+0.1550 (2.60%)
NASDAQ · Last Trade: Mar 4th, 2:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Webull Corporation - Class A Ordinary Shares (BULL)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20265.846.065.725.969,328,3125.96
3/02/20265.646.135.586.048,373,7066.04
2/27/20265.885.905.745.817,945,2905.81
2/26/20265.986.205.866.018,812,9476.01
2/25/20265.876.045.806.018,376,6116.01
2/24/20265.545.805.475.767,473,8325.76
2/23/20265.835.875.595.608,702,8455.60
2/20/20265.876.095.855.915,924,8635.91
2/19/20265.886.005.765.966,866,9235.96
2/18/20265.886.085.875.967,541,7195.96
2/17/20265.986.045.835.887,285,7385.88
2/13/20265.966.275.856.018,373,0906.01
2/12/20266.296.305.845.8710,989,3775.87
2/11/20266.646.646.096.249,142,9916.24
2/10/20266.756.986.626.647,203,3226.64
2/09/20266.486.866.386.799,733,4876.79
2/06/20266.016.646.006.5817,880,0596.58
2/05/20266.446.545.785.8219,589,3385.82
2/04/20266.676.786.456.6810,037,2426.68
2/03/20266.836.896.416.6912,373,5956.69
2/02/20266.906.996.696.8012,377,3616.80
1/30/20267.217.286.967.0311,912,9387.03
1/29/20267.587.677.267.3412,867,5877.34
1/28/20267.697.767.567.638,074,0937.63
1/27/20267.707.727.537.648,739,4787.64
1/26/20267.817.847.677.706,643,1637.70
1/23/20267.858.007.757.847,564,1527.84
1/22/20267.868.087.817.837,161,8227.83
1/21/20267.837.977.647.779,626,5207.77
1/20/20267.898.017.807.8310,752,7177.83
1/16/20268.218.288.018.168,696,7328.16
1/15/20268.418.618.138.1813,450,8228.18
1/14/20268.178.418.108.3912,125,4688.39
1/13/20268.318.388.058.1911,885,3838.19
1/12/20268.438.578.238.2816,213,2028.28
1/09/20268.468.648.298.4611,980,8278.46
1/08/20268.368.508.238.439,254,7898.43
1/07/20268.578.598.398.427,955,3818.42
1/06/20268.678.748.428.6510,876,1628.65
1/05/20268.298.688.288.5614,365,9188.56
1/02/20267.888.277.878.1912,246,0018.19
12/31/20257.897.937.667.7721,276,1537.77
12/30/20258.048.127.927.9312,346,3067.93
12/29/20258.038.197.928.0614,570,3228.06
12/26/20258.378.378.128.1810,178,9668.18
12/24/20258.368.458.278.395,282,6378.39
12/23/20258.638.658.348.3712,879,4248.37
12/22/20258.708.928.688.7411,971,4018.74
12/19/20258.398.648.338.5749,560,9708.57
12/18/20258.468.688.268.2912,557,0668.29
12/17/20258.568.808.338.3713,336,4368.37
12/16/20258.608.798.468.569,755,6498.56
12/15/20259.189.258.578.6214,371,8508.62
12/12/20259.739.989.149.1611,995,1869.16
12/11/20259.859.949.699.7311,976,4829.73
12/10/202510.1510.329.9410.0312,634,73910.03
12/09/20259.6210.379.5010.2521,381,11010.25
12/08/20259.559.849.459.7111,881,6499.71
12/05/20259.589.629.369.4712,475,4229.47
12/04/20259.249.689.229.6217,473,6949.62