Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Webull Corporation - Class A Ordinary Shares (BULL)

6.7250
-0.0650 (-0.96%)
NASDAQ · Last Trade: Feb 10th, 1:47 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/03/20258.989.278.859.2613,099,4869.26
12/02/20259.219.428.979.0014,439,5319.00
12/01/20258.979.298.829.2013,714,0859.20
11/28/20259.329.509.219.3310,098,5339.33
11/26/20259.359.409.079.2629,877,0179.26
11/25/20258.628.738.388.7015,327,2878.70
11/24/20258.298.748.128.6723,479,9608.67
11/21/20258.268.497.578.2935,184,5218.29
11/20/20258.558.668.188.2534,339,8898.25
11/19/20258.458.488.028.2220,122,8798.22
11/18/20258.068.518.008.3918,775,2518.39
11/17/20258.518.557.998.1520,222,7088.15
11/14/20258.779.038.608.6320,782,0368.63
11/13/20259.679.709.009.0119,403,9449.01
11/12/20259.549.859.529.779,502,7499.77
11/11/20259.649.699.469.529,531,1759.52
11/10/20259.909.959.579.7111,374,9039.71