Webull Corporation Class ... (BULL)
NASDAQ: BULL
· Real-Time Price · USD
12.93
-0.35 (-2.64%)
At close: Sep 05, 2025, 3:59 PM
12.90
-0.23%
After-hours: Sep 05, 2025, 07:57 PM EDT
BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.26 | 13.35 | 12.56 | 12.93 | 12.93 | -2.64% | 9,684,619 |
| Sep 4, 2025 | 13.04 | 13.44 | 12.94 | 13.28 | 13.28 | 2.08% | 7,763,200 |
| Sep 3, 2025 | 13.60 | 13.65 | 12.87 | 13.01 | 13.01 | -3.27% | 8,491,808 |
| Sep 2, 2025 | 13.15 | 13.56 | 12.76 | 13.45 | 13.45 | -1.03% | 11,005,220 |
| Aug 29, 2025 | 14.89 | 14.91 | 13.54 | 13.59 | 13.59 | -7.36% | 20,429,808 |
| Aug 28, 2025 | 14.60 | 14.75 | 14.28 | 14.67 | 14.67 | 1.59% | 13,873,426 |
| Aug 27, 2025 | 14.88 | 14.96 | 14.35 | 14.44 | 14.44 | -3.73% | 7,928,300 |
| Aug 26, 2025 | 15.00 | 15.30 | 14.75 | 15.00 | 15.00 | 0.27% | 6,689,100 |
| Aug 25, 2025 | 15.37 | 15.64 | 14.93 | 14.96 | 14.96 | -2.92% | 8,236,300 |
| Aug 22, 2025 | 14.01 | 15.52 | 13.81 | 15.41 | 15.41 | 7.99% | 11,011,105 |
| Aug 21, 2025 | 14.17 | 14.46 | 13.91 | 14.27 | 14.27 | -0.49% | 4,886,844 |
| Aug 20, 2025 | 14.85 | 14.87 | 14.05 | 14.34 | 14.34 | -3.95% | 11,356,800 |
| Aug 19, 2025 | 16.00 | 16.32 | 14.93 | 14.93 | 14.93 | -6.51% | 12,213,000 |
| Aug 18, 2025 | 16.29 | 17.08 | 15.55 | 15.97 | 15.97 | -0.25% | 17,611,912 |
| Aug 15, 2025 | 15.63 | 16.13 | 15.05 | 16.01 | 16.01 | 3.62% | 12,045,700 |
| Aug 14, 2025 | 14.83 | 15.85 | 14.67 | 15.45 | 15.45 | 2.86% | 10,043,845 |
| Aug 13, 2025 | 15.67 | 16.05 | 15.00 | 15.02 | 15.02 | -3.90% | 10,899,700 |
| Aug 12, 2025 | 15.19 | 15.86 | 15.05 | 15.63 | 15.63 | 5.04% | 9,676,955 |
| Aug 11, 2025 | 15.25 | 16.41 | 14.86 | 14.88 | 14.88 | -0.80% | 16,746,200 |
| Aug 8, 2025 | 15.38 | 15.73 | 14.76 | 15.00 | 15.00 | -2.09% | 9,188,900 |