Webull Corporation - Class A Ordinary Shares (BULL)

Historical Prices For Webull Corporation - Class A Ordinary Shares (BULL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.89	11.28	10.75	11.08	20,346,099	11.08
10/22/2025	11.00	11.08	10.54	10.83	26,401,050	10.83
10/21/2025	11.38	11.62	11.07	11.14	26,171,329	11.14
10/20/2025	11.05	11.50	10.87	11.48	22,293,897	11.48
10/17/2025	11.40	11.52	11.00	11.01	28,136,060	11.01
10/16/2025	11.73	11.97	11.25	11.75	31,262,680	11.75
10/15/2025	11.84	11.98	11.43	11.61	27,348,133	11.61
10/14/2025	11.48	11.93	11.05	11.73	30,824,542	11.73
10/13/2025	11.55	11.75	11.15	11.74	38,675,435	11.74
10/10/2025	12.59	12.83	11.35	11.40	66,756,135	11.40
10/09/2025	13.10	13.25	12.33	12.54	56,798,611	12.54
10/08/2025	12.19	12.69	11.41	12.66	163,767,607	12.66
10/07/2025	13.62	13.64	12.79	12.80	35,619,809	12.80
10/06/2025	14.25	14.51	13.65	13.71	34,186,257	13.71
10/03/2025	14.61	15.04	14.14	14.19	23,840,853	14.19
10/02/2025	14.31	14.51	13.97	14.38	21,246,867	14.38
10/01/2025	14.70	14.75	14.07	14.11	24,867,060	14.11
9/30/2025	15.35	16.04	14.62	14.79	20,863,599	14.79
9/29/2025	15.37	15.76	14.85	15.55	26,132,487	15.55
9/26/2025	15.22	15.41	14.31	15.16	35,582,786	15.16
9/25/2025	13.66	14.81	13.31	14.64	24,424,264	14.64
9/24/2025	14.32	14.74	13.85	13.97	17,255,334	13.97
9/23/2025	14.30	14.61	13.72	14.00	21,432,596	14.00
9/22/2025	13.28	14.34	13.15	14.10	19,251,739	14.10
9/19/2025	12.77	13.47	12.66	13.29	15,819,653	13.29
9/18/2025	12.76	12.97	12.57	12.74	14,487,070	12.74
9/17/2025	12.98	13.08	12.54	12.61	8,874,806	12.61
9/16/2025	13.15	13.22	12.69	13.05	7,433,950	13.05
9/15/2025	13.40	13.55	13.06	13.15	6,488,928	13.15
9/12/2025	13.74	13.92	13.14	13.35	12,174,478	13.35
9/11/2025	13.06	13.64	13.06	13.60	5,857,722	13.60
9/10/2025	13.57	13.96	12.98	13.00	8,267,767	13.00
9/09/2025	13.38	13.56	13.26	13.54	4,898,522	13.54
9/08/2025	12.83	13.61	12.83	13.39	8,163,355	13.39
9/05/2025	13.26	13.35	12.56	12.93	9,822,791	12.93
9/04/2025	13.04	13.44	12.94	13.28	7,734,641	13.28
9/03/2025	13.60	13.65	12.87	13.01	8,448,639	13.01
9/02/2025	13.15	13.56	12.76	13.45	11,073,491	13.45
8/29/2025	14.89	14.91	13.54	13.59	20,429,825	13.59
8/28/2025	14.60	14.75	14.28	14.67	13,744,127	14.67
8/27/2025	14.88	14.96	14.35	14.44	7,895,410	14.44
8/26/2025	15.00	15.30	14.75	15.00	6,658,753	15.00
8/25/2025	15.37	15.64	14.93	14.96	8,193,390	14.96
8/22/2025	14.01	15.52	13.81	15.41	11,011,110	15.41
8/21/2025	14.17	14.46	13.91	14.27	4,872,539	14.27
8/20/2025	14.85	14.87	14.05	14.34	11,331,676	14.34
8/19/2025	16.00	16.32	14.93	14.93	12,083,693	14.93
8/18/2025	16.29	17.08	15.55	15.97	17,585,327	15.97
8/15/2025	15.63	16.13	15.05	16.00	12,045,690	16.00
8/14/2025	14.83	15.85	14.67	15.45	10,013,367	15.45
8/13/2025	15.67	16.05	15.00	15.02	10,848,861	15.02
8/12/2025	15.19	15.86	15.05	15.63	9,647,164	15.63
8/11/2025	15.25	16.41	14.86	14.88	16,707,907	14.88
8/08/2025	15.38	15.73	14.76	15.00	9,188,899	15.00
8/07/2025	15.73	15.90	15.06	15.32	11,173,049	15.32
8/06/2025	14.77	16.14	14.72	15.41	16,874,293	15.41
8/05/2025	14.32	15.25	14.26	14.84	11,206,114	14.84
8/04/2025	13.44	14.43	13.38	14.29	10,487,231	14.29
8/01/2025	13.47	13.70	13.05	13.33	12,452,934	13.33
7/31/2025	13.89	14.41	13.62	14.19	13,408,048	14.19
7/30/2025	13.87	14.29	13.70	13.95	13,674,921	13.95
7/29/2025	15.25	15.48	13.65	13.69	23,879,312	13.69
7/28/2025	16.15	16.34	15.40	15.72	12,213,457	15.72
7/25/2025	15.85	16.65	15.32	16.05	16,633,177	16.05
7/24/2025	17.74	18.32	15.91	16.09	22,387,742	16.09