Webull Corporation Warran... (BULLW)
NASDAQ: BULLW
· Real-Time Price · USD
5.14
0.17 (3.42%)
At close: Sep 08, 2025, 3:53 PM
5.30
3.11%
After-hours: Sep 08, 2025, 04:00 PM EDT
BULLW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.83 | 5.30 | 4.83 | 5.30 | 5.30 | 6.64% | 11,012 |
| Sep 5, 2025 | 4.88 | 4.99 | 4.50 | 4.97 | 4.97 | -5.15% | 9,400 |
| Sep 4, 2025 | 5.11 | 5.24 | 4.90 | 5.24 | 5.24 | 3.56% | 13,532 |
| Sep 3, 2025 | 5.19 | 5.19 | 5.06 | 5.06 | 5.06 | -4.53% | 14,300 |
| Sep 2, 2025 | 5.27 | 5.68 | 5.00 | 5.30 | 5.30 | -5.02% | 30,042 |
| Aug 29, 2025 | 5.65 | 5.65 | 5.43 | 5.58 | 5.58 | -4.78% | 52,121 |
| Aug 28, 2025 | 5.85 | 5.88 | 5.76 | 5.86 | 5.86 | 0.86% | 14,900 |
| Aug 27, 2025 | 5.95 | 5.95 | 5.80 | 5.81 | 5.81 | -4.44% | 14,317 |
| Aug 26, 2025 | 6.06 | 6.08 | 5.88 | 6.08 | 6.08 | 0.00% | 17,400 |
| Aug 25, 2025 | 6.30 | 6.30 | 5.01 | 6.08 | 6.08 | -2.09% | 51,239 |
| Aug 22, 2025 | 5.60 | 6.53 | 5.60 | 6.21 | 6.21 | 6.70% | 108,300 |
| Aug 21, 2025 | 5.70 | 5.94 | 5.68 | 5.82 | 5.82 | 0.34% | 3,400 |
| Aug 20, 2025 | 5.90 | 5.90 | 5.57 | 5.80 | 5.80 | -4.13% | 23,134 |
| Aug 19, 2025 | 6.24 | 6.30 | 5.82 | 6.05 | 6.05 | -5.17% | 19,119 |
| Aug 18, 2025 | 6.63 | 6.64 | 6.38 | 6.38 | 6.38 | 1.75% | 17,700 |
| 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 |