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

Webull Corporation - Class A Ordinary Shares (BULL)

7.2450
-0.2950 (-3.91%)
NASDAQ· Last Trade: Jul 28th, 3:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/27/20267.757.797.487.547,119,5137.54
7/24/20267.847.857.417.497,288,1807.49
7/23/20267.988.077.797.847,311,2537.84
7/22/20268.068.357.988.108,905,4038.10
7/21/20267.818.257.778.1516,547,1278.15
7/20/20267.357.777.207.6910,446,9217.69
7/17/20267.207.326.907.2310,668,0307.23
7/16/20267.737.897.497.5211,607,5477.52
7/15/20267.687.787.427.698,407,3997.69
7/14/20267.277.727.187.5310,656,8517.53
7/13/20267.347.477.187.287,129,4837.28
7/10/20267.497.537.267.387,720,0977.38
7/09/20267.247.447.167.307,027,4857.30
7/08/20267.077.307.007.247,492,1907.24
7/07/20267.177.386.997.279,040,7727.27
7/06/20267.047.286.937.216,939,3017.21
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
6/22/20267.027.346.856.867,601,7436.86
6/18/20267.157.336.957.0811,594,6197.08
6/17/20266.707.386.677.1217,910,2207.12
6/16/20266.816.966.706.727,995,1936.72
6/15/20266.797.176.796.8615,123,5036.86
6/12/20266.706.816.426.5412,636,8036.54
6/11/20266.086.776.026.7321,990,0356.73
6/10/20265.416.305.416.1225,886,2526.12
6/09/20265.665.885.375.5014,403,1585.50
6/08/20265.655.825.605.6711,848,8775.67
6/05/20266.006.035.585.6011,571,3515.60
6/04/20265.926.135.906.1010,554,6106.10
6/03/20266.106.145.805.9018,568,1495.90
6/02/20266.506.586.186.219,857,6416.21
6/01/20266.356.616.206.6014,337,0786.60
5/29/20266.366.646.296.4016,258,5356.40
5/28/20266.116.345.966.3310,490,3546.33
5/27/20266.206.376.166.2212,759,1416.22
5/26/20266.196.456.106.2613,951,4516.26
5/22/20266.506.576.066.1827,372,8646.18
5/21/20266.957.216.466.6133,866,7126.61
5/20/20267.007.176.936.9910,220,0076.99
5/19/20267.007.136.887.0011,058,5347.00
5/18/20267.047.276.857.0612,757,4187.06
5/15/20267.117.176.957.0614,107,8487.06
5/14/20267.057.476.937.3011,689,7757.30
5/13/20266.957.146.737.088,945,7507.08
5/12/20266.967.046.837.027,944,3657.02
5/11/20266.937.176.807.079,500,9647.07
5/08/20267.187.186.957.038,139,9787.03
5/07/20267.297.347.057.218,510,7227.21
5/06/20267.427.447.247.329,080,9687.32
5/05/20267.257.517.037.3311,463,0477.33
5/04/20267.027.436.987.1712,796,6327.17
5/01/20266.907.116.767.039,890,0287.03
4/30/20266.756.946.676.837,905,3296.83
4/29/20266.916.936.526.7616,916,4346.76
4/28/20267.027.126.867.108,180,7707.10