Webull Corporation Warran... (BULLW)
NASDAQ: BULLW
· Real-Time Price · USD
6.38
0.11 (1.75%)
At close: Aug 18, 2025, 3:23 PM
6.38
0.00%
After-hours: Aug 18, 2025, 04:00 PM EDT
BULLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 6.00 | 6.64 | 6.00 | 6.38 | 6.38 | 1.75% | 17,679 |
| Aug 15, 2025 | 5.89 | 6.44 | 5.36 | 6.27 | 6.27 | 1.46% | 36,503 |
| Aug 14, 2025 | 6.00 | 6.35 | 5.95 | 6.18 | 6.18 | 2.15% | 26,205 |
| Aug 13, 2025 | 6.30 | 6.52 | 6.03 | 6.05 | 6.05 | -3.97% | 23,234 |
| Aug 12, 2025 | 6.29 | 6.43 | 6.10 | 6.30 | 6.30 | 6.42% | 16,200 |
| Aug 11, 2025 | 6.34 | 6.85 | 5.92 | 5.92 | 5.92 | -0.34% | 101,401 |
| Aug 8, 2025 | 6.17 | 6.40 | 5.69 | 5.94 | 5.94 | -3.26% | 43,075 |
| Aug 7, 2025 | 6.37 | 6.37 | 6.03 | 6.14 | 6.14 | -1.44% | 15,800 |
| Aug 6, 2025 | 6.12 | 6.60 | 5.96 | 6.23 | 6.23 | 5.24% | 34,808 |
| Aug 5, 2025 | 5.65 | 6.20 | 5.65 | 5.92 | 5.92 | 4.78% | 68,100 |
| Aug 4, 2025 | 5.26 | 5.80 | 5.03 | 5.65 | 5.65 | 6.81% | 25,579 |
| Aug 1, 2025 | 5.37 | 5.43 | 5.14 | 5.29 | 5.29 | -7.84% | 39,455 |
| Jul 31, 2025 | 5.70 | 5.83 | 5.50 | 5.74 | 5.74 | 3.24% | 9,515 |
| Jul 30, 2025 | 5.68 | 5.81 | 5.55 | 5.56 | 5.56 | 1.65% | 16,813 |
| Jul 29, 2025 | 6.35 | 6.35 | 5.41 | 5.47 | 5.47 | -15.33% | 38,600 |
| Jul 28, 2025 | 6.68 | 6.84 | 6.15 | 6.46 | 6.46 | -2.12% | 14,600 |
| Jul 25, 2025 | 6.35 | 7.02 | 6.13 | 6.60 | 6.60 | 0.15% | 33,713 |
| Jul 24, 2025 | 7.80 | 8.19 | 6.38 | 6.59 | 6.59 | -14.19% | 49,400 |
| Jul 23, 2025 | 7.56 | 7.83 | 6.78 | 7.68 | 7.68 | 9.25% | 96,417 |
| Jul 22, 2025 | 6.00 | 7.05 | 5.99 | 7.03 | 7.03 | 18.75% | 55,400 |