BULL - Webull Corp
7.02
0.010 0.142%
Share volume: 40,470,446
Last Updated: 04-21-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$7.01
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $7.43 | $7.43 | $7.52 | $7.52 | $6.94 | $6.94 | $7.02 | $7.02 | 40,470,446 | $40,470,446.00 |
| 04-20-2026 | $6.65 | $6.65 | $7.03 | $7.03 | $6.59 | $6.59 | $7.01 | $7.01 | 19,396,766 | $19,396,766.00 |
| 04-17-2026 | $6.66 | $6.66 | $6.76 | $6.76 | $6.47 | $6.47 | $6.72 | $6.72 | 20,201,916 | $20,201,916.00 |
| 04-16-2026 | $6.47 | $6.47 | $6.57 | $6.57 | $6.16 | $6.16 | $6.48 | $6.48 | 20,503,192 | $20,503,192.00 |
| 04-15-2026 | $6.29 | $6.29 | $6.60 | $6.60 | $6.18 | $6.18 | $6.47 | $6.47 | 37,720,786 | $37,720,786.00 |
| 04-14-2026 | $5.43 | $5.43 | $5.85 | $5.85 | $5.40 | $5.40 | $5.82 | $5.82 | 15,441,363 | $15,441,363.00 |
| 04-13-2026 | $4.85 | $4.85 | $5.29 | $5.29 | $4.82 | $4.82 | $5.28 | $5.28 | 7,831,399 | $7,831,399.00 |
| 04-10-2026 | $5.00 | $5.00 | $5.05 | $5.05 | $4.92 | $4.92 | $4.93 | $4.93 | 6,190,908 | $6,190,908.00 |
| 04-09-2026 | $5.00 | $5.00 | $5.07 | $5.07 | $4.87 | $4.87 | $4.98 | $4.98 | 7,687,119 | $7,687,119.00 |
| 04-08-2026 | $5.28 | $5.28 | $5.32 | $5.32 | $4.98 | $4.98 | $5.08 | $5.08 | 11,384,961 | $11,384,961.00 |