NASDAQ:BULL | Historical Stock Price | Webull Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-08-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.56$7.14$11.18$17.51$27.42$42.952022-08-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.82$10.82867,500——
2023-12-28$10.82$10.82650,800——
2023-12-27$10.86$10.86462,700——
2023-12-26$10.85$10.8528,400——
2023-12-22$10.85$10.850——
2023-12-21$10.85$10.851,330,200——
2023-12-20$10.86$10.86334,500——
2023-12-19$10.84$10.84200——
2023-12-18$10.84$10.843,965,400——
2023-12-15$10.83$10.83697,200——
2023-12-14$10.83$10.83100,700——
2023-12-13$10.84$10.840——
2023-12-12$10.84$10.8458,200——
2023-12-11$10.83$10.8310,900——
2023-12-08$10.84$10.84150,000——
2023-12-07$10.84$10.8428,300——
2023-12-06$10.81$10.8145,100——
2023-12-05$10.83$10.831,100——
2023-12-04$10.82$10.826,500——
2023-12-01$10.83$10.8350,700——
2023-11-30$10.84$10.84131,700——
2023-11-29$10.82$10.825,800——
2023-11-28$10.84$10.841,309,600——
2023-11-27$10.84$10.845,600——
2023-11-24$10.85$10.855,100——
2023-11-22$10.85$10.8525,200——
2023-11-21$10.82$10.82289,500——
2023-11-20$10.82$10.820——
2023-11-17$10.82$10.8219,300——
2023-11-16$10.80$10.800——
2023-11-15$10.80$10.801,100——
2023-11-14$10.82$10.82800——
2023-11-13$10.82$10.820——
2023-11-10$10.82$10.820——
2023-11-09$10.82$10.822,700——
2023-11-08$10.83$10.830——
2023-11-07$10.83$10.8314,600——
2023-11-06$10.83$10.8319,800——
2023-11-03$10.85$10.8517,400——
2023-11-02$10.78$10.780——
2023-11-01$10.78$10.78900——
2023-10-31$10.80$10.8045,000——
2023-10-30$10.81$10.8199,000——
2023-10-27$10.76$10.7669,000——
2023-10-26$10.77$10.772,500——
2023-10-25$10.76$10.768,100——
2023-10-24$10.76$10.76409,100——
2023-10-23$10.75$10.75145,700——
2023-10-20$10.75$10.750——
2023-10-19$10.75$10.7530,400——
2023-10-18$10.75$10.75131,300——
2023-10-17$10.75$10.75153,300——
2023-10-16$10.74$10.744,600——
2023-10-13$10.75$10.75251,800——
2023-10-12$10.75$10.7536,900——
2023-10-11$10.75$10.751,400——
2023-10-10$10.75$10.75100——
2023-10-09$10.74$10.7419,800——
2023-10-06$10.75$10.750——
2023-10-05$10.75$10.75200——
2023-10-04$10.75$10.75404,500——
2023-10-03$10.75$10.75700——
2023-10-02$10.75$10.756,600——
2023-09-29$10.75$10.750——
2023-09-28$10.75$10.7524,400——
2023-09-27$10.74$10.744,000——
2023-09-26$10.74$10.74200——
2023-09-25$10.73$10.73504,000——
2023-09-22$10.73$10.733,200——
2023-09-21$10.73$10.73100——
2023-09-20$10.73$10.730——
2023-09-19$10.73$10.7356,400——
2023-09-18$10.73$10.734,600——
2023-09-15$10.72$10.7242,100——
2023-09-14$10.73$10.73300——
2023-09-13$10.73$10.73594,400——
2023-09-12$10.72$10.72133,500——
2023-09-11$10.71$10.7145,700——
2023-09-08$10.70$10.70100——
2023-09-07$10.71$10.710——
2023-09-06$10.71$10.71300——
2023-09-05$10.70$10.702,300——
2023-09-01$10.70$10.700——
2023-08-31$10.70$10.700——
2023-08-30$10.70$10.7020,000——
2023-08-29$10.70$10.701,200——
2023-08-28$10.70$10.700——
2023-08-25$10.70$10.709,500——
2023-08-24$10.69$10.6955,200——
2023-08-23$10.69$10.690——
2023-08-22$10.69$10.692,300——
2023-08-21$10.68$10.683,800——
2023-08-18$10.74$10.741,900——
2023-08-17$10.65$10.6510,200——
2023-08-16$10.74$10.742,800——
2023-08-15$10.65$10.650——
2023-08-14$10.65$10.650——
2023-08-11$10.65$10.651,900——
2023-08-10$10.67$10.670——
2023-08-09$10.67$10.677,600——
2023-08-08$10.66$10.660——
2023-08-07$10.66$10.660——
2023-08-04$10.66$10.6643,900——
2023-08-03$10.66$10.666,400——
2023-08-02$10.66$10.6627,900——
2023-08-01$10.65$10.652,000——
2023-07-31$10.61$10.610——
2023-07-28$10.61$10.61400——
2023-07-27$10.63$10.630——
2023-07-26$10.63$10.630——
2023-07-25$10.63$10.63400——
2023-07-24$10.63$10.630——
2023-07-21$10.63$10.6339,000——
2023-07-20$10.64$10.646,000——
2023-07-19$10.65$10.650——
2023-07-18$10.65$10.658,900——
2023-07-17$10.65$10.650——
2023-07-14$10.65$10.65200——
2023-07-13$10.61$10.610——
2023-07-12$10.61$10.610——
2023-07-11$10.61$10.614,600——
2023-07-10$10.60$10.600——
2023-07-07$10.60$10.601,500——
2023-07-06$10.62$10.62900——
2023-07-05$10.62$10.62400——
2023-07-03$10.59$10.590——
2023-06-30$10.59$10.591,700——
2023-06-29$10.60$10.6022,700——
2023-06-28$10.59$10.5978,900——
2023-06-27$10.59$10.590——
2023-06-26$10.59$10.590——
2023-06-23$10.59$10.590——
2023-06-22$10.59$10.5979,200——
2023-06-21$10.58$10.5857,700——
2023-06-20$10.58$10.5816,800——
2023-06-16$10.56$10.561,000——
2023-06-15$10.57$10.5735,100——
2023-06-14$10.56$10.560——
2023-06-13$10.56$10.560——
2023-06-12$10.56$10.56200——
2023-06-09$10.56$10.56100——
2023-06-08$10.56$10.5624,900——
2023-06-07$10.57$10.571,100——
2023-06-06$10.57$10.571,600——
2023-06-05$10.56$10.56400——
2023-06-02$10.57$10.57193,700——
2023-06-01$10.55$10.55700——
2023-05-31$10.53$10.5325,800——
2023-05-30$10.53$10.53100——
2023-05-26$10.53$10.530——
2023-05-25$10.53$10.530——
2023-05-24$10.53$10.530——
2023-05-23$10.53$10.530——
2023-05-22$10.53$10.53700——
2023-05-19$10.54$10.540——
2023-05-18$10.54$10.540——
2023-05-17$10.54$10.540——
2023-05-16$10.54$10.541,400——
2023-05-15$10.64$10.641,400——
2023-05-12$10.52$10.520——
2023-05-11$10.52$10.520——
2023-05-10$10.52$10.521,700——
2023-05-09$10.52$10.5241,000——
2023-05-08$10.50$10.5012,700——
2023-05-05$10.50$10.50100——
2023-05-04$10.49$10.49113,800——
2023-05-03$10.49$10.494,000——
2023-05-02$10.49$10.4959,800——
2023-05-01$10.47$10.470——
2023-04-28$10.47$10.472,600——
2023-04-27$10.46$10.46100——
2023-04-26$10.47$10.47134,600——
2023-04-25$10.44$10.4459,500——
2023-04-24$10.45$10.4556,800——
2023-04-21$10.44$10.44800——
2023-04-20$10.44$10.44130,000——
2023-04-19$10.44$10.44300——
2023-04-18$10.44$10.4468,000——
2023-04-17$10.50$10.50400——
2023-04-14$10.43$10.431,000——
2023-04-13$10.42$10.42400——
2023-04-12$10.42$10.42468,100——
2023-04-11$10.42$10.4248,300——
2023-04-10$10.42$10.42711,100——
2023-04-06$10.42$10.42110,000——
2023-04-05$10.42$10.4275,800——
2023-04-04$10.42$10.42300,000——
2023-04-03$10.42$10.423,200——
2023-03-31$10.43$10.439,700——
2023-03-30$10.42$10.42250,000——
2023-03-29$10.43$10.4322,600——
2023-03-28$10.42$10.4240,900——
2023-03-27$10.44$10.446,800——
2023-03-24$10.44$10.440——
2023-03-23$10.44$10.44200——
2023-03-22$10.43$10.430——
2023-03-21$10.43$10.430——
2023-03-20$10.43$10.430——
2023-03-17$10.43$10.430——
2023-03-16$10.43$10.430——
2023-03-15$10.43$10.43716,400——
2023-03-14$10.43$10.430——
2023-03-13$10.43$10.43300——
2023-03-10$10.43$10.4355,500——
2023-03-09$10.45$10.455,100——
2023-03-08$10.44$10.44405,700——
2023-03-07$10.40$10.404,100——
2023-03-06$10.36$10.360——
2023-03-03$10.36$10.360——
2023-03-02$10.36$10.366,900——
2023-03-01$10.35$10.350——
2023-02-28$10.35$10.352,500——
2023-02-27$10.36$10.363,800——
2023-02-24$10.36$10.361,900——
2023-02-23$10.35$10.355,800——
2023-02-22$10.34$10.3410,700——
2023-02-21$10.31$10.310——
2023-02-17$10.31$10.311,100——
2023-02-16$10.31$10.31800——
2023-02-15$10.31$10.311,500——
2023-02-14$10.30$10.301,300——
2023-02-13$10.30$10.300——
2023-02-10$10.30$10.30100,700——
2023-02-09$10.30$10.306,900——
2023-02-08$10.29$10.29482,100——
2023-02-07$10.27$10.270——
2023-02-06$10.27$10.270——
2023-02-03$10.27$10.270——
2023-02-02$10.27$10.27130,500——
2023-02-01$10.27$10.2735,000——
2023-01-31$10.27$10.272,300——
2023-01-30$10.27$10.273,200——
2023-01-27$10.26$10.26100,100——
2023-01-26$10.26$10.269,700——
2023-01-25$10.25$10.2511,000——
2023-01-24$10.26$10.269,500——
2023-01-23$10.27$10.27300——
2023-01-20$10.75$10.750——
2023-01-19$10.75$10.75400——
2023-01-18$10.26$10.260——
2023-01-17$10.26$10.261,800——
2023-01-13$10.25$10.254,500——
2023-01-12$10.26$10.2613,100——
2023-01-11$10.27$10.27735,500——
2023-01-10$10.26$10.26233,400——
2023-01-09$10.23$10.234,800——
2023-01-06$10.23$10.2317,800——
2023-01-05$10.23$10.23507,700——
2023-01-04$10.23$10.23174,600——
2023-01-03$10.20$10.2011,000——