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. (BULLZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.80 1.87 0.80 1.87 0
17th Jul 2025 (Thu) 0.80 1.87 0.80 1.87 0
16th Jul 2025 (Wed) 0.80 1.87 0.80 1.87 0
15th Jul 2025 (Tue) 0.80 1.87 0.80 1.87 0
14th Jul 2025 (Mon) 0.80 1.87 0.80 1.87 0
11th Jul 2025 (Fri) 0.80 1.87 0.80 1.87 0
10th Jul 2025 (Thu) 0.80 1.87 0.80 1.87 0
9th Jul 2025 (Wed) 0.80 1.87 0.80 1.87 0
8th Jul 2025 (Tue) 0.80 1.87 0.80 1.87 0
7th Jul 2025 (Mon) 0.80 1.87 0.80 1.87 0
4th Jul 2025 (Fri) 0.80 1.87 0.80 1.87 0
3rd Jul 2025 (Thu) 0.80 1.87 0.80 1.87 0
2nd Jul 2025 (Wed) 0.80 1.87 0.80 1.87 0
1st Jul 2025 (Tue) 0.80 2.00 0.75 1.87 0
30th Jun 2025 (Mon) 0.80 2.00 0.75 1.87 211,093
27th Jun 2025 (Fri) 1.36 1.40 0.75 0.82 149,460
26th Jun 2025 (Thu) 0.93 1.43 0.93 1.32 56,272
25th Jun 2025 (Wed) 1.72 1.72 0.80 0.89 75,138
24th Jun 2025 (Tue) 0.59 1.38 0.5777 1.24 142,155
23rd Jun 2025 (Mon) 0.60 0.65 0.45 0.48 138,971
20th Jun 2025 (Fri) 0.89 0.89 0.56 0.6506 50,556
19th Jun 2025 (Thu) 0.55 0.9538 0.49 0.83 177,482
18th Jun 2025 (Wed) 0.55 0.9538 0.49 0.83 177,482
17th Jun 2025 (Tue) 0.736 0.736 0.5819 0.55 27,510
16th Jun 2025 (Mon) 0.65 0.77 0.56 0.74 51,361
13th Jun 2025 (Fri) 0.8203 0.8203 0.50 0.6401 67,096
12th Jun 2025 (Thu) 1.01 1.02 0.88 0.91 92,799
11th Jun 2025 (Wed) 1.21 1.31 1.00 1.085 102,283
10th Jun 2025 (Tue) 1.40 1.69 0.98 1.12 192,672
9th Jun 2025 (Mon) 1.10 1.10 0.90 0.94 61,916
6th Jun 2025 (Fri) 0.91 1.23 0.9003 1.07 99,511
5th Jun 2025 (Thu) 1.35 1.35 0.87 0.89 137,043
4th Jun 2025 (Wed) 1.05 1.35 0.88 1.23 140,638
3rd Jun 2025 (Tue) 1.40 1.40 1.10 1.20 161,741
2nd Jun 2025 (Mon) 1.68 1.73 1.29 1.53 145,962
30th May 2025 (Fri) 2.20 2.20 1.64 1.73 136,460
29th May 2025 (Thu) 2.79 2.93 2.36 2.50 181,840
28th May 2025 (Wed) 3.60 4.18 3.135 3.32 407,020
27th May 2025 (Tue) 2.45 3.11 2.13 2.96 351,036
26th May 2025 (Mon) 2.42 2.42 2.42 2.42 0
24th May 2025 (Sat) 2.70 2.80 2.39 2.42 228,524
23rd May 2025 (Fri) 2.70 2.80 2.39 2.49 228,524
22nd May 2025 (Thu) 2.87 3.65 2.87 3.41 494,187
21st May 2025 (Wed) 2.31 3.46 2.31 2.72 651,507
20th May 2025 (Tue) 2.70 3.14 2.15 2.265 697,671
FTSE 100 Latest
Value8,992.12
Change19.48