Webull Corporation - Class A Ordinary Shares (BULL)

7.7850
-0.3050 (-3.77%)
NASDAQ · Last Trade: Sep 23rd, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/22/20268.278.408.068.0911,297,8118.09
9/21/20268.578.668.218.2514,759,2608.25
9/18/20267.858.327.848.2518,242,6508.25
9/17/20267.957.967.637.7118,005,6837.71
9/16/20268.518.527.657.6929,353,8697.69
9/15/20268.868.908.478.6615,915,4308.66
9/14/20269.129.368.879.0411,397,1679.04
9/11/20269.339.599.139.2212,889,4559.22
9/10/20269.249.449.169.307,265,9959.30
9/09/20269.689.829.389.429,751,0539.42
9/08/20269.9410.019.459.5711,711,6969.57
9/04/20269.799.929.569.7413,058,8309.74
9/03/20269.2010.199.2010.0032,679,87210.00
9/02/20269.099.108.849.0010,988,7379.00
9/01/20269.319.339.019.1310,512,2649.13
8/31/20269.399.589.169.4816,444,1119.48
8/28/20269.489.739.299.3717,464,9529.37
8/27/20268.999.628.759.5727,044,8739.57
8/26/20268.898.968.698.7812,791,6578.78
8/25/20268.469.048.418.9424,100,7548.94
8/24/20268.589.018.438.5320,582,3648.53
8/21/20268.999.558.578.7828,227,0018.78
8/20/20269.949.958.828.8550,777,1628.85
8/19/20268.018.707.918.6438,670,4598.64
8/18/20267.988.077.837.9312,588,2567.93
8/17/20268.048.257.968.1611,704,9198.16
8/14/20267.958.107.878.047,255,2268.04
8/13/20267.678.147.667.9511,212,4367.95
8/12/20267.667.887.487.6710,893,8187.67
8/11/20267.287.687.177.5714,607,8607.57
8/10/20267.337.457.257.264,929,5817.26
8/07/20267.327.437.237.326,117,6497.32
8/06/20267.347.447.167.225,346,4877.22
8/05/20267.587.607.377.387,272,8337.38
8/04/20267.337.607.297.588,927,7687.58
8/03/20267.087.297.087.267,191,0597.26
7/31/20267.117.246.957.066,074,9467.06
7/30/20267.017.196.937.156,879,3857.15
7/29/20267.237.306.957.018,295,0957.01
7/28/20267.367.487.167.278,731,9497.27
7/27/20267.757.797.487.547,121,0177.54
7/24/20267.847.857.417.497,288,1807.49
7/23/20267.988.077.797.847,310,9037.84
7/22/20268.068.357.988.108,905,4038.10
7/21/20267.818.257.778.1516,546,7138.15
7/20/20267.357.777.207.6910,446,9217.69
7/17/20267.207.326.907.2310,668,0307.23
7/16/20267.737.897.497.5211,602,9477.52
7/15/20267.687.787.427.698,405,9487.69
7/14/20267.277.727.187.5310,656,8437.53
7/13/20267.347.477.187.287,129,3817.28
7/10/20267.497.537.267.387,720,0977.38
7/09/20267.247.447.167.307,027,4857.30
7/08/20267.077.307.007.247,492,1887.24
7/07/20267.177.386.997.279,040,6727.27
7/06/20267.047.286.937.216,938,8517.21
7/02/20267.307.597.097.1712,375,0537.17
7/01/20266.607.196.467.189,945,1057.18
6/30/20266.766.766.516.527,238,1806.52
6/29/20266.866.926.616.757,063,6816.75
6/26/20266.436.886.426.8224,090,2916.82
6/25/20266.796.846.326.5110,935,3866.51
6/24/20266.656.836.596.7111,101,6956.71
6/23/20266.806.956.616.646,756,2666.64