Webull Corporation BULL
5.18 USD +0.22 (+4.44%)
Regular-session close
5.16 -0.02 -0.39%
After hours · Nov 13, 7:55 PM ET
4.93 Day range 5.25
4.63 52-week range 10.25
- YTD
- -33.33%
- 1 year
- -42.51%
BULL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.98 | 5.25 | 4.93 | 5.18 | +0.22 | +4.44% | 10,786,474 |
| Nov 12, 2026 | 4.98 | 5.19 | 4.93 | 4.96 | -0.10 | -1.98% | 7,665,400 |
| Nov 11, 2026 | 5.09 | 5.14 | 4.99 | 5.06 | +0.19 | +3.90% | 8,910,600 |
| Nov 10, 2026 | 4.87 | 4.97 | 4.74 | 4.87 | -0.05 | -1.02% | 10,268,000 |
| Nov 9, 2026 | 4.91 | 5.13 | 4.82 | 4.92 | 0.00 | 0.00% | 9,857,300 |
| Nov 6, 2026 | 4.89 | 4.99 | 4.77 | 4.92 | +0.11 | +2.29% | 8,876,200 |
| Nov 5, 2026 | 5.36 | 5.39 | 4.77 | 4.81 | -0.58 | -10.76% | 14,078,900 |
| Nov 4, 2026 | 5.25 | 5.48 | 5.24 | 5.39 | +0.19 | +3.65% | 7,331,100 |
| Nov 3, 2026 | 5.24 | 5.25 | 5.13 | 5.20 | 0.00 | 0.00% | 6,375,200 |
| Nov 2, 2026 | 5.23 | 5.34 | 5.15 | 5.20 | +0.03 | +0.58% | 8,958,900 |
| Oct 30, 2026 | 5.21 | 5.21 | 4.93 | 5.17 | -0.16 | -3.00% | 18,641,100 |
| Oct 29, 2026 | 5.44 | 5.55 | 5.30 | 5.33 | -0.20 | -3.62% | 13,374,800 |
| Oct 28, 2026 | 5.53 | 5.57 | 5.44 | 5.53 | -0.03 | -0.54% | 7,290,300 |
| Oct 27, 2026 | 5.55 | 5.73 | 5.54 | 5.56 | +0.09 | +1.65% | 7,458,200 |
| Oct 26, 2026 | 5.59 | 5.60 | 5.44 | 5.47 | -0.18 | -3.19% | 8,011,300 |
| Oct 23, 2026 | 5.87 | 5.94 | 5.61 | 5.65 | -0.26 | -4.40% | 7,723,300 |
| Oct 22, 2026 | 5.94 | 6.16 | 5.85 | 5.91 | -0.18 | -2.96% | 7,145,400 |
| Oct 21, 2026 | 6.11 | 6.18 | 6.00 | 6.09 | +0.06 | +1.00% | 5,951,800 |
| Oct 20, 2026 | 5.84 | 6.22 | 5.82 | 6.03 | +0.13 | +2.20% | 9,960,900 |
| Oct 19, 2026 | 6.11 | 6.14 | 5.89 | 5.90 | -0.17 | -2.80% | 7,976,700 |
| Oct 16, 2026 | 6.28 | 6.44 | 6.03 | 6.07 | -0.23 | -3.65% | 8,009,900 |
| Oct 15, 2026 | 5.91 | 6.34 | 5.83 | 6.30 | +0.23 | +3.79% | 10,008,700 |
| Oct 14, 2026 | 6.15 | 6.24 | 5.89 | 6.07 | -0.24 | -3.80% | 10,130,400 |
| Oct 13, 2026 | 6.32 | 6.39 | 6.25 | 6.31 | +0.01 | +0.16% | 9,251,500 |
| Oct 12, 2026 | 6.22 | 6.33 | 6.08 | 6.30 | -0.01 | -0.16% | 10,054,600 |
| Oct 9, 2026 | 6.22 | 6.43 | 6.05 | 6.31 | +0.36 | +6.05% | 22,697,100 |
| Oct 8, 2026 | 5.82 | 6.05 | 5.64 | 5.95 | +0.06 | +1.02% | 21,439,700 |
| Oct 7, 2026 | 5.82 | 6.03 | 5.51 | 5.89 | -1.39 | -19.09% | 81,422,400 |
| Oct 6, 2026 | 7.40 | 7.44 | 7.26 | 7.28 | -0.08 | -1.09% | 5,897,000 |
| Oct 5, 2026 | 7.37 | 7.51 | 7.25 | 7.36 | +0.02 | +0.27% | 8,471,900 |
| Oct 2, 2026 | 7.24 | 7.61 | 7.24 | 7.34 | +0.31 | +4.41% | 11,997,400 |
| Oct 1, 2026 | 7.00 | 7.15 | 6.86 | 7.03 | +0.06 | +0.86% | 9,098,800 |
| Sep 30, 2026 | 7.32 | 7.36 | 6.94 | 6.97 | -0.20 | -2.79% | 9,315,400 |
| Sep 29, 2026 | 7.11 | 7.19 | 7.01 | 7.17 | +0.12 | +1.70% | 12,192,700 |
| Sep 28, 2026 | 7.13 | 7.21 | 7.01 | 7.05 | -0.14 | -1.95% | 8,219,400 |
| Sep 25, 2026 | 7.28 | 7.34 | 7.14 | 7.19 | -0.07 | -0.96% | 8,517,100 |
| Sep 24, 2026 | 7.62 | 7.66 | 7.21 | 7.26 | -0.39 | -5.10% | 13,593,300 |
| Sep 23, 2026 | 8.03 | 8.03 | 7.61 | 7.65 | -0.44 | -5.44% | 9,118,700 |
| Sep 22, 2026 | 8.27 | 8.40 | 8.06 | 8.09 | -0.16 | -1.94% | 11,334,700 |
| Sep 21, 2026 | 8.57 | 8.66 | 8.21 | 8.25 | 0.00 | 0.00% | 14,778,800 |
| Sep 18, 2026 | 7.85 | 8.32 | 7.84 | 8.25 | +0.54 | +7.00% | 18,242,600 |
| Sep 17, 2026 | 7.95 | 7.96 | 7.63 | 7.71 | +0.02 | +0.26% | 18,024,400 |
| Sep 16, 2026 | 8.51 | 8.52 | 7.65 | 7.69 | -0.97 | -11.20% | 29,420,300 |
| Sep 15, 2026 | 8.86 | 8.90 | 8.47 | 8.66 | -0.38 | -4.20% | 16,209,400 |
| Sep 14, 2026 | 9.12 | 9.36 | 8.86 | 9.04 | -0.18 | -1.95% | 11,406,000 |
| Sep 11, 2026 | 9.33 | 9.59 | 9.13 | 9.22 | -0.08 | -0.86% | 11,581,000 |
| Sep 10, 2026 | 9.24 | 9.44 | 9.16 | 9.30 | -0.12 | -1.27% | 7,275,900 |
| Sep 9, 2026 | 9.68 | 9.82 | 9.38 | 9.42 | -0.15 | -1.57% | 9,754,200 |
| Sep 8, 2026 | 9.94 | 10.01 | 9.45 | 9.57 | -0.17 | -1.75% | 11,713,100 |
| Sep 4, 2026 | 9.79 | 9.92 | 9.56 | 9.74 | -0.26 | -2.60% | 13,058,800 |
| Sep 3, 2026 | 9.20 | 10.19 | 9.19 | 10.00 | +1.00 | +11.11% | 32,702,000 |
| Sep 2, 2026 | 9.09 | 9.10 | 8.84 | 9.00 | -0.13 | -1.42% | 10,993,600 |
| Sep 1, 2026 | 9.31 | 9.33 | 9.01 | 9.13 | -0.35 | -3.69% | 10,517,800 |
| Aug 31, 2026 | 9.40 | 9.58 | 9.16 | 9.48 | +0.11 | +1.17% | 16,456,600 |
| Aug 28, 2026 | 9.48 | 9.73 | 9.30 | 9.37 | -0.20 | -2.09% | 17,464,900 |
| Aug 27, 2026 | 8.99 | 9.62 | 8.75 | 9.57 | +0.79 | +9.00% | 27,057,800 |
| Aug 26, 2026 | 8.89 | 8.96 | 8.69 | 8.78 | -0.16 | -1.79% | 12,801,300 |
| Aug 25, 2026 | 8.46 | 9.05 | 8.41 | 8.94 | +0.41 | +4.81% | 24,110,900 |
| Aug 24, 2026 | 8.58 | 9.01 | 8.43 | 8.53 | -0.25 | -2.85% | 20,603,800 |
| Aug 21, 2026 | 8.99 | 9.55 | 8.57 | 8.78 | -0.07 | -0.79% | 28,227,000 |
| Aug 20, 2026 | 9.94 | 9.95 | 8.82 | 8.85 | +0.21 | +2.43% | 50,827,500 |
| Aug 19, 2026 | 8.01 | 8.70 | 7.91 | 8.64 | +0.71 | +8.95% | 39,164,500 |
| Aug 18, 2026 | 7.98 | 8.07 | 7.83 | 7.93 | -0.23 | -2.82% | 12,598,300 |
| Aug 17, 2026 | 8.04 | 8.25 | 7.96 | 8.16 | +0.12 | +1.49% | 11,720,100 |
| Aug 14, 2026 | 7.95 | 8.10 | 7.87 | 8.04 | +0.09 | +1.13% | 7,255,200 |
65 days, newest first. Daily bars as drawn on the BULL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.