WEBTOON Entertainment Inc... (WBTN)
NASDAQ: WBTN
· Real-Time Price · USD
14.41
-0.15 (-1.03%)
At close: Sep 05, 2025, 3:59 PM
14.43
0.14%
After-hours: Sep 05, 2025, 07:31 PM EDT
WBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.67 | 15.06 | 14.10 | 14.41 | 14.41 | -1.03% | 483,378 |
| Sep 4, 2025 | 14.63 | 14.82 | 14.11 | 14.56 | 14.56 | -0.61% | 462,600 |
| Sep 3, 2025 | 14.28 | 14.71 | 14.27 | 14.65 | 14.65 | 2.02% | 548,985 |
| Sep 2, 2025 | 14.09 | 14.43 | 13.83 | 14.36 | 14.36 | -0.76% | 397,520 |
| Aug 29, 2025 | 14.76 | 15.09 | 14.38 | 14.47 | 14.47 | -2.36% | 373,264 |
| Aug 28, 2025 | 15.21 | 15.64 | 14.79 | 14.82 | 14.82 | -2.37% | 488,724 |
| Aug 27, 2025 | 14.47 | 15.45 | 14.40 | 15.18 | 15.18 | 4.40% | 623,500 |
| Aug 26, 2025 | 14.39 | 14.64 | 14.15 | 14.54 | 14.54 | 0.14% | 453,600 |
| Aug 25, 2025 | 15.11 | 15.48 | 14.44 | 14.52 | 14.52 | -4.35% | 709,621 |
| Aug 22, 2025 | 14.40 | 15.50 | 14.08 | 15.18 | 15.18 | 5.86% | 493,945 |
| Aug 21, 2025 | 14.97 | 14.98 | 14.17 | 14.34 | 14.34 | -4.72% | 501,696 |
| Aug 20, 2025 | 14.44 | 15.18 | 14.01 | 15.05 | 15.05 | 4.08% | 813,902 |
| Aug 19, 2025 | 15.27 | 15.30 | 14.22 | 14.46 | 14.46 | -5.49% | 733,100 |
| Aug 18, 2025 | 15.78 | 16.39 | 15.14 | 15.30 | 15.30 | 2.20% | 1,133,139 |
| Aug 15, 2025 | 15.64 | 15.86 | 14.60 | 14.97 | 14.97 | -8.94% | 1,388,500 |
| Aug 14, 2025 | 16.70 | 17.59 | 15.85 | 16.44 | 16.44 | -3.07% | 2,287,122 |
| Aug 13, 2025 | 12.75 | 18.45 | 12.73 | 16.96 | 16.96 | 81.20% | 15,143,810 |
| Aug 12, 2025 | 9.22 | 9.41 | 9.09 | 9.36 | 9.36 | 2.41% | 1,317,413 |
| Aug 11, 2025 | 9.09 | 9.45 | 8.89 | 9.14 | 9.14 | 2.47% | 248,759 |
| Aug 8, 2025 | 9.23 | 9.28 | 8.87 | 8.92 | 8.92 | -2.73% | 208,500 |