Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Webull Corp. (BULLW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 2.255 2.255 2.255 2.23 188
20th May 2026 (Wed) 2.25 2.41 2.25 2.41 0
19th May 2026 (Tue) 2.25 2.29 2.25 2.29 0
18th May 2026 (Mon) 2.25 2.25 2.25 2.25 0
15th May 2026 (Fri) 2.40 2.40 2.32 2.32 0
14th May 2026 (Thu) 2.40 2.40 2.38 2.3799 430
13th May 2026 (Wed) 2.23 2.23 2.23 2.23 60
12th May 2026 (Tue) 2.23 2.23 2.20 2.20 401
11th May 2026 (Mon) 2.31 2.36 2.31 2.38 200
8th May 2026 (Fri) 2.41 2.41 2.37 2.37 0
7th May 2026 (Thu) 2.41 2.41 2.39 2.36 0
6th May 2026 (Wed) 2.43 2.43 2.43 2.43 133
5th May 2026 (Tue) 2.20 2.515 2.20 2.515 0
4th May 2026 (Mon) 2.20 2.46 2.20 2.46 0
1st May 2026 (Fri) 2.20 2.20 2.20 2.335 250
30th Apr 2026 (Thu) 2.25 2.32 2.25 2.32 439
29th Apr 2026 (Wed) 1.92 2.12 1.92 2.0999 44
28th Apr 2026 (Tue) 2.29 2.34 2.29 2.41 675
27th Apr 2026 (Mon) 2.25 2.47 2.25 2.47 0
24th Apr 2026 (Fri) 2.25 2.28 2.20 2.295 661
23rd Apr 2026 (Thu) 2.50 2.50 2.24 2.36 204
22nd Apr 2026 (Wed) 2.80 2.80 2.50 2.59 1,156
21st Apr 2026 (Tue) 2.54 2.54 2.38 2.45 500
20th Apr 2026 (Mon) 2.20 2.35 2.20 2.35 0
17th Apr 2026 (Fri) 2.20 2.20 2.20 2.2594 0
16th Apr 2026 (Thu) 2.00 2.10 2.00 2.03 1,101
15th Apr 2026 (Wed) 2.09 2.25 1.91 2.15 1,653
14th Apr 2026 (Tue) 1.68 1.87 1.62 1.75 2,461
13th Apr 2026 (Mon) 1.43 1.60 1.43 1.56 600
10th Apr 2026 (Fri) 1.28 1.29 1.28 1.29 4,100
9th Apr 2026 (Thu) 1.40 1.40 1.23 1.23 100
8th Apr 2026 (Wed) 1.31 1.35 1.31 1.34 0
7th Apr 2026 (Tue) 1.28 1.28 1.25 1.25 70
6th Apr 2026 (Mon) 1.28 1.28 1.23 1.28 700
3rd Apr 2026 (Fri) 1.37 1.37 1.35 1.34 255
2nd Apr 2026 (Thu) 1.37 1.37 1.35 1.34 255
1st Apr 2026 (Wed) 1.41 1.41 1.41 1.3736 0
31st Mar 2026 (Tue) 1.26 1.37 1.26 1.37 0
30th Mar 2026 (Mon) 1.26 1.26 1.26 1.25 3,001
27th Mar 2026 (Fri) 1.41 1.41 1.28 1.31 631
26th Mar 2026 (Thu) 1.43 1.43 1.42 1.41 1,179
25th Mar 2026 (Wed) 1.49 1.60 1.49 1.46 142
24th Mar 2026 (Tue) 1.41 1.41 1.40 1.40 100
23rd Mar 2026 (Mon) 1.56 1.57 1.55 1.55 850
FTSE 100 Latest
Value10,466.26
Change22.79