Webull Corporation Class ... (BULL)
NASDAQ: BULL
· Real-Time Price · USD
15.45
0.43 (2.90%)
At close: Aug 14, 2025, 3:59 PM
15.68
1.49%
Pre-market: Aug 15, 2025, 06:21 AM EDT
BULL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.83 | 15.85 | 14.67 | 15.45 | 15.45 | 2.86% | 9,833,640 |
| 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 |
| Aug 7, 2025 | 15.73 | 15.90 | 15.06 | 15.32 | 15.32 | -0.58% | 11,120,100 |
| Aug 6, 2025 | 14.78 | 16.14 | 14.72 | 15.41 | 15.41 | 3.84% | 16,892,447 |
| Aug 5, 2025 | 14.32 | 15.25 | 14.26 | 14.84 | 14.84 | 3.85% | 11,258,703 |
| Aug 4, 2025 | 13.44 | 14.43 | 13.38 | 14.29 | 14.29 | 7.20% | 10,601,300 |
| Aug 1, 2025 | 13.47 | 13.70 | 13.05 | 13.33 | 13.33 | -6.06% | 12,452,915 |
| Jul 31, 2025 | 13.89 | 14.41 | 13.62 | 14.19 | 14.19 | 1.72% | 13,428,500 |
| Jul 30, 2025 | 13.87 | 14.29 | 13.70 | 13.95 | 13.95 | 1.90% | 13,740,836 |
| Jul 29, 2025 | 15.25 | 15.48 | 13.65 | 13.69 | 13.69 | -12.91% | 23,938,700 |
| Jul 28, 2025 | 16.15 | 16.34 | 15.40 | 15.72 | 15.72 | -2.06% | 12,227,343 |
| Jul 25, 2025 | 15.86 | 16.65 | 15.32 | 16.05 | 16.05 | -0.25% | 16,633,133 |
| Jul 24, 2025 | 17.74 | 18.32 | 15.91 | 16.09 | 16.09 | -9.30% | 22,451,500 |
| Jul 23, 2025 | 17.20 | 17.91 | 16.29 | 17.74 | 17.74 | 4.54% | 29,467,700 |
| Jul 22, 2025 | 14.72 | 17.05 | 14.35 | 16.97 | 16.97 | 16.07% | 27,656,700 |
| Jul 21, 2025 | 15.44 | 16.60 | 14.58 | 14.62 | 14.62 | -13.44% | 30,819,943 |
| Jul 18, 2025 | 14.65 | 17.22 | 14.38 | 16.89 | 16.89 | 17.05% | 55,291,000 |