Skip to main content
BULL logo

Webull Corporation

BULLNASDAQTechnologySoftware - Application

$5.56Today:- (-)1Y −46.66%

As of Oct 27, 2026 close

Market cap
$3.02B
P/E (TTM)
70.82
Forward P/E
-
Dividend yield
-
52-week range
$4.50$11.97
Volume (live)
-
Avg. volume (3M)
13.83M

Webull (BULL) Historical Stock Prices

Analyze Webull (BULL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Webull (BULL) Interactive Price Chart

Interactive historical price chart showing Webull stock price movements and trends across multiple time periods.

Loading chart...

BULL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BULL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20265.555.735.545.565.567.46M
Oct 26, 20265.595.605.445.475.478.01M
Oct 23, 20265.875.945.615.655.657.72M
Oct 22, 20265.946.165.855.915.917.15M
Oct 21, 20266.116.186.006.096.095.95M
Oct 20, 20265.846.225.826.036.039.96M
Oct 19, 20266.116.145.895.905.907.98M
Oct 16, 20266.286.446.036.076.077.82M
Oct 15, 20265.916.335.836.296.299.55M
Oct 14, 20266.156.245.896.076.0710.05M
Oct 13, 20266.326.396.256.316.319.25M
Oct 12, 20266.226.336.086.306.3010.05M
Oct 9, 20266.226.436.056.316.3122.70M
Oct 8, 20265.826.045.645.955.9521.44M
Oct 7, 20265.836.035.515.895.8981.42M
Oct 6, 20267.407.447.267.287.285.91M
Oct 5, 20267.377.517.257.367.368.47M
Oct 2, 20267.257.617.247.347.3412.00M
Oct 1, 20267.007.156.867.037.039.10M
Sep 30, 20267.327.366.946.976.979.32M
Sep 29, 20267.127.197.017.177.1712.19M
Sep 28, 20267.137.217.017.057.058.22M
Sep 25, 20267.287.347.147.197.198.52M
Sep 24, 20267.627.667.217.267.2613.59M
Sep 23, 20268.038.047.617.657.659.12M
Sep 22, 20268.288.408.068.098.0911.33M
Sep 21, 20268.578.668.218.258.2514.78M
Sep 18, 20267.858.327.848.258.2518.24M
Sep 17, 20267.957.967.637.717.7118.02M
Sep 16, 20268.518.527.657.697.6929.42M
Sep 15, 20268.868.908.478.668.6616.21M
Sep 14, 20269.129.368.879.049.0411.41M
Sep 11, 20269.339.599.139.229.2211.59M
Sep 10, 20269.249.449.169.309.307.28M
Sep 9, 20269.689.829.389.429.429.75M
Sep 8, 20269.9410.019.459.579.5711.71M
Sep 4, 20269.799.929.569.749.7413.06M
Sep 3, 20269.2010.199.2010.0010.0032.70M
Sep 2, 20269.099.108.849.009.0010.99M
Sep 1, 20269.319.339.019.139.1310.52M
Aug 31, 20269.399.589.169.489.4816.46M
Aug 28, 20269.489.739.299.379.3717.46M
Aug 27, 20268.999.628.759.579.5727.06M
Aug 26, 20268.888.968.698.788.7812.80M
Aug 25, 20268.469.048.418.948.9424.11M
Aug 24, 20268.589.018.438.538.5320.60M
Aug 21, 20268.999.558.578.788.7828.23M
Aug 20, 20269.949.958.828.858.8550.83M
Aug 19, 20268.018.707.918.648.6439.16M
Aug 18, 20267.988.077.837.937.9312.60M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.