BULL - Webull Corp
5.73
-0.340 -5.934%
Share volume: 22,479,933
Last Updated: 03-05-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$6.07
-0.34
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $5.82 | $5.82 | $6.15 | $6.15 | $5.60 | $5.60 | $5.73 | $5.73 | 22,479,933 | $22,479,933.00 |
| 03-04-2026 | $6.22 | $6.22 | $6.46 | $6.46 | $5.99 | $5.99 | $6.07 | $6.07 | 30,022,069 | $30,022,069.00 |
| 03-03-2026 | $5.84 | $5.84 | $6.06 | $6.06 | $5.72 | $5.72 | $5.96 | $5.96 | 9,410,691 | $9,410,691.00 |
| 03-02-2026 | $5.64 | $5.64 | $6.13 | $6.13 | $5.58 | $5.58 | $6.04 | $6.04 | 8,405,222 | $8,405,222.00 |
| 02-27-2026 | $5.88 | $5.88 | $5.90 | $5.90 | $5.74 | $5.74 | $5.81 | $5.81 | 7,945,282 | $7,945,282.00 |
| 02-26-2026 | $5.98 | $5.98 | $6.20 | $6.20 | $5.86 | $5.86 | $6.01 | $6.01 | 8,874,471 | $8,874,471.00 |
| 02-25-2026 | $5.87 | $5.87 | $6.04 | $6.04 | $5.80 | $5.80 | $6.01 | $6.01 | 8,426,210 | $8,426,210.00 |
| 02-24-2026 | $5.54 | $5.54 | $5.80 | $5.80 | $5.47 | $5.47 | $5.76 | $5.76 | 7,513,580 | $7,513,580.00 |
| 02-23-2026 | $5.83 | $5.83 | $5.87 | $5.87 | $5.59 | $5.59 | $5.60 | $5.60 | 8,736,077 | $8,736,077.00 |
| 02-20-2026 | $5.87 | $5.87 | $6.09 | $6.09 | $5.85 | $5.85 | $5.91 | $5.91 | 5,924,855 | $5,924,855.00 |