Webull Corporation - Class A Ordinary Shares (BULL)
6.1350
-0.4750 (-7.19%)
NASDAQ· Last Trade: May 22nd, 2:28 PM EDT
Historical Prices For Webull Corporation - Class A Ordinary Shares (BULL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2026 | 6.95 | 7.21 | 6.46 | 6.61 | 33,866,712 | 6.61 |
| 5/20/2026 | 7.00 | 7.17 | 6.93 | 6.99 | 10,220,007 | 6.99 |
| 5/19/2026 | 7.00 | 7.13 | 6.88 | 7.00 | 11,058,534 | 7.00 |
| 5/18/2026 | 7.04 | 7.27 | 6.85 | 7.06 | 12,757,418 | 7.06 |
| 5/15/2026 | 7.11 | 7.17 | 6.95 | 7.06 | 14,107,848 | 7.06 |
| 5/14/2026 | 7.05 | 7.47 | 6.93 | 7.30 | 11,689,775 | 7.30 |
| 5/13/2026 | 6.95 | 7.14 | 6.73 | 7.08 | 8,945,750 | 7.08 |
| 5/12/2026 | 6.96 | 7.04 | 6.83 | 7.02 | 7,944,365 | 7.02 |
| 5/11/2026 | 6.93 | 7.17 | 6.80 | 7.07 | 9,500,994 | 7.07 |
| 5/08/2026 | 7.18 | 7.18 | 6.95 | 7.03 | 8,139,978 | 7.03 |
| 5/07/2026 | 7.29 | 7.34 | 7.05 | 7.21 | 8,510,722 | 7.21 |
| 5/06/2026 | 7.42 | 7.44 | 7.24 | 7.32 | 9,080,968 | 7.32 |
| 5/05/2026 | 7.25 | 7.51 | 7.03 | 7.33 | 11,470,094 | 7.33 |
| 5/04/2026 | 7.02 | 7.43 | 6.98 | 7.17 | 12,796,632 | 7.17 |
| 5/01/2026 | 6.90 | 7.11 | 6.76 | 7.03 | 9,890,028 | 7.03 |
| 4/30/2026 | 6.75 | 6.94 | 6.67 | 6.83 | 7,905,329 | 6.83 |
| 4/29/2026 | 6.91 | 6.93 | 6.52 | 6.76 | 16,916,434 | 6.76 |
| 4/28/2026 | 7.02 | 7.12 | 6.86 | 7.10 | 8,180,770 | 7.10 |
| 4/27/2026 | 6.85 | 7.39 | 6.78 | 7.14 | 13,061,815 | 7.14 |
| 4/24/2026 | 6.96 | 7.01 | 6.74 | 6.90 | 10,548,236 | 6.90 |
| 4/23/2026 | 7.09 | 7.16 | 6.72 | 6.91 | 14,897,641 | 6.91 |
| 4/22/2026 | 7.20 | 7.42 | 7.05 | 7.27 | 17,744,859 | 7.27 |
| 4/21/2026 | 7.43 | 7.52 | 6.94 | 7.02 | 41,051,160 | 7.02 |
| 4/20/2026 | 6.65 | 7.03 | 6.59 | 7.01 | 19,291,139 | 7.01 |
| 4/17/2026 | 6.66 | 6.76 | 6.47 | 6.72 | 20,202,024 | 6.72 |
| 4/16/2026 | 6.47 | 6.57 | 6.16 | 6.48 | 20,463,028 | 6.48 |
| 4/15/2026 | 6.29 | 6.60 | 6.18 | 6.47 | 37,485,575 | 6.47 |
| 4/14/2026 | 5.43 | 5.85 | 5.40 | 5.82 | 14,918,535 | 5.82 |
| 4/13/2026 | 4.85 | 5.29 | 4.82 | 5.28 | 7,739,761 | 5.28 |
| 4/10/2026 | 5.00 | 5.05 | 4.92 | 4.93 | 6,190,923 | 4.93 |
| 4/09/2026 | 5.00 | 5.07 | 4.87 | 4.98 | 7,680,472 | 4.98 |
| 4/08/2026 | 5.28 | 5.32 | 4.98 | 5.08 | 11,377,499 | 5.08 |
| 4/07/2026 | 4.93 | 4.98 | 4.74 | 4.94 | 8,663,033 | 4.94 |
| 4/06/2026 | 4.83 | 5.02 | 4.82 | 4.94 | 8,623,404 | 4.94 |
| 4/02/2026 | 4.56 | 4.83 | 4.50 | 4.82 | 10,089,111 | 4.82 |
| 4/01/2026 | 4.87 | 4.91 | 4.73 | 4.74 | 6,879,734 | 4.74 |
| 3/31/2026 | 4.66 | 4.84 | 4.62 | 4.80 | 11,466,880 | 4.80 |
| 3/30/2026 | 4.83 | 4.91 | 4.57 | 4.63 | 13,221,578 | 4.63 |
| 3/27/2026 | 4.94 | 4.96 | 4.79 | 4.82 | 16,068,417 | 4.82 |
| 3/26/2026 | 5.13 | 5.19 | 4.99 | 5.05 | 13,019,909 | 5.05 |
| 3/25/2026 | 5.20 | 5.30 | 5.11 | 5.18 | 12,351,730 | 5.18 |
| 3/24/2026 | 5.22 | 5.30 | 5.09 | 5.13 | 9,438,654 | 5.13 |
| 3/23/2026 | 5.19 | 5.39 | 5.16 | 5.31 | 9,670,949 | 5.31 |
| 3/20/2026 | 5.22 | 5.29 | 5.06 | 5.13 | 10,085,766 | 5.13 |
| 3/19/2026 | 5.09 | 5.27 | 5.04 | 5.27 | 11,585,479 | 5.27 |
| 3/18/2026 | 5.39 | 5.43 | 5.20 | 5.23 | 10,528,535 | 5.23 |
| 3/17/2026 | 5.31 | 5.53 | 5.27 | 5.47 | 8,759,723 | 5.47 |
| 3/16/2026 | 5.36 | 5.44 | 5.24 | 5.31 | 8,843,383 | 5.31 |
| 3/13/2026 | 5.35 | 5.47 | 5.24 | 5.27 | 12,788,937 | 5.27 |
| 3/12/2026 | 5.40 | 5.45 | 5.26 | 5.29 | 11,103,386 | 5.29 |
| 3/11/2026 | 5.49 | 5.61 | 5.39 | 5.48 | 9,519,171 | 5.48 |
| 3/10/2026 | 5.50 | 5.67 | 5.43 | 5.50 | 8,374,074 | 5.50 |
| 3/09/2026 | 5.37 | 5.56 | 5.33 | 5.49 | 12,000,668 | 5.49 |
| 3/06/2026 | 5.65 | 5.67 | 5.40 | 5.45 | 18,967,047 | 5.45 |
| 3/05/2026 | 5.82 | 6.15 | 5.60 | 5.73 | 22,600,435 | 5.73 |
| 3/04/2026 | 6.22 | 6.46 | 5.99 | 6.07 | 29,177,939 | 6.07 |
| 3/03/2026 | 5.84 | 6.06 | 5.72 | 5.96 | 9,328,312 | 5.96 |
| 3/02/2026 | 5.64 | 6.13 | 5.58 | 6.04 | 8,373,706 | 6.04 |
| 2/27/2026 | 5.88 | 5.90 | 5.74 | 5.81 | 7,945,290 | 5.81 |
| 2/26/2026 | 5.98 | 6.20 | 5.86 | 6.01 | 8,812,947 | 6.01 |
| 2/25/2026 | 5.87 | 6.04 | 5.80 | 6.01 | 8,376,611 | 6.01 |
| 2/24/2026 | 5.54 | 5.80 | 5.47 | 5.76 | 7,473,832 | 5.76 |
| 2/23/2026 | 5.83 | 5.87 | 5.59 | 5.60 | 8,702,845 | 5.60 |