Webull Corporation - Class A Ordinary Shares (BULL)
13.89
-0.54 (-3.74%)
NASDAQ · Last Trade: Apr 30th, 9:41 PM EDT
Historical Prices For Webull Corporation - Class A Ordinary Shares (BULL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 13.96 | 15.25 | 13.41 | 13.89 | 6,997,862 | 13.89 |
| 4/29/2025 | 14.73 | 16.10 | 13.75 | 14.43 | 7,308,715 | 14.43 |
| 4/28/2025 | 18.21 | 18.22 | 14.95 | 15.45 | 6,198,624 | 15.45 |
| 4/25/2025 | 19.60 | 19.60 | 16.90 | 17.27 | 5,372,017 | 17.27 |
| 4/24/2025 | 20.86 | 21.65 | 18.85 | 19.50 | 3,578,169 | 19.50 |
| 4/23/2025 | 26.88 | 27.50 | 20.53 | 21.57 | 5,593,514 | 21.57 |
| 4/22/2025 | 23.55 | 33.33 | 22.51 | 23.48 | 9,790,130 | 23.48 |
| 4/21/2025 | 24.23 | 27.30 | 21.85 | 24.62 | 3,693,466 | 24.62 |
| 4/17/2025 | 37.86 | 38.61 | 25.83 | 26.33 | 3,904,439 | 26.33 |
| 4/16/2025 | 40.41 | 52.69 | 34.50 | 36.22 | 9,302,088 | 36.22 |
| 4/15/2025 | 49.80 | 59.21 | 39.10 | 40.90 | 11,986,202 | 40.90 |
| 4/14/2025 | 27.64 | 79.56 | 26.02 | 62.90 | 36,772,213 | 62.90 |
| 4/11/2025 | 16.00 | 16.69 | 9.54 | 13.25 | 3,931,963 | 13.25 |