Webull Corporation Class ... (BULL)
NASDAQ: BULL
· Real-Time Price · USD
14.19
-0.19 (-1.32%)
At close: Oct 03, 2025, 3:59 PM
14.30
0.78%
Pre-market: Oct 06, 2025, 04:24 AM EDT
BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.61 | 15.04 | 14.14 | 14.19 | 14.19 | -1.32% | 23,840,827 |
| Oct 2, 2025 | 14.31 | 14.51 | 13.97 | 14.38 | 14.38 | 1.91% | 21,269,400 |
| Oct 1, 2025 | 14.70 | 14.75 | 14.07 | 14.11 | 14.11 | -4.60% | 24,986,500 |
| Sep 30, 2025 | 15.35 | 16.04 | 14.62 | 14.79 | 14.79 | -4.89% | 20,902,938 |
| Sep 29, 2025 | 15.37 | 15.76 | 14.85 | 15.55 | 15.55 | 2.57% | 26,153,700 |
| Sep 26, 2025 | 15.22 | 15.41 | 14.31 | 15.16 | 15.16 | 3.55% | 35,582,800 |
| Sep 25, 2025 | 13.67 | 14.81 | 13.31 | 14.64 | 14.64 | 4.80% | 24,529,138 |
| Sep 24, 2025 | 14.32 | 14.74 | 13.85 | 13.97 | 13.97 | -0.21% | 17,293,646 |
| Sep 23, 2025 | 14.30 | 14.61 | 13.72 | 14.00 | 14.00 | -0.71% | 21,469,400 |
| Sep 22, 2025 | 13.29 | 14.34 | 13.16 | 14.10 | 14.10 | 6.09% | 19,311,000 |
| Sep 19, 2025 | 12.78 | 13.47 | 12.66 | 13.29 | 13.29 | 4.32% | 15,819,500 |
| Sep 18, 2025 | 12.76 | 12.98 | 12.57 | 12.74 | 12.74 | 1.03% | 14,517,306 |
| Sep 17, 2025 | 12.98 | 13.08 | 12.54 | 12.61 | 12.61 | -3.37% | 8,956,520 |
| Sep 16, 2025 | 13.15 | 13.22 | 12.69 | 13.05 | 13.05 | -0.76% | 7,452,400 |
| Sep 15, 2025 | 13.40 | 13.55 | 13.06 | 13.15 | 13.15 | -1.50% | 6,508,200 |
| Sep 12, 2025 | 13.74 | 13.92 | 13.14 | 13.35 | 13.35 | -1.84% | 12,174,500 |
| Sep 11, 2025 | 13.06 | 13.64 | 13.06 | 13.60 | 13.60 | 4.62% | 5,892,400 |
| Sep 10, 2025 | 13.57 | 13.97 | 12.99 | 13.00 | 13.00 | -3.99% | 8,300,125 |
| Sep 9, 2025 | 13.38 | 13.56 | 13.26 | 13.54 | 13.54 | 1.12% | 4,924,400 |
| Sep 8, 2025 | 12.83 | 13.61 | 12.83 | 13.39 | 13.39 | 3.56% | 8,202,012 |
Page 1 of 7