WEBUY GLOBAL LTD. - Class A Ordinary Shares (WBUY)
2.5600
+0.0300 (1.19%)
NASDAQ · Last Trade: Oct 25th, 3:45 AM EDT
Historical Prices For WEBUY GLOBAL LTD. - Class A Ordinary Shares (WBUY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 2.54 | 2.58 | 2.52 | 2.56 | 18,842 | 2.56 |
| 10/23/2025 | 2.60 | 2.60 | 2.48 | 2.53 | 18,433 | 2.53 |
| 10/22/2025 | 2.53 | 2.64 | 2.44 | 2.49 | 69,131 | 2.49 |
| 10/21/2025 | 2.62 | 2.68 | 2.55 | 2.56 | 21,322 | 2.56 |
| 10/20/2025 | 2.56 | 2.65 | 2.53 | 2.62 | 27,023 | 2.62 |
| 10/17/2025 | 2.50 | 2.64 | 2.44 | 2.54 | 72,325 | 2.54 |
| 10/16/2025 | 2.76 | 3.30 | 2.50 | 2.58 | 370,549 | 2.58 |
| 10/15/2025 | 2.76 | 2.80 | 2.70 | 2.71 | 80,796 | 2.71 |
| 10/14/2025 | 3.06 | 3.18 | 2.90 | 2.97 | 35,303 | 2.97 |
| 10/13/2025 | 3.02 | 3.17 | 2.97 | 3.05 | 38,717 | 3.05 |
| 10/10/2025 | 3.23 | 3.37 | 3.00 | 3.00 | 38,942 | 3.00 |
| 10/09/2025 | 3.38 | 3.50 | 3.19 | 3.23 | 41,483 | 3.23 |
| 10/08/2025 | 3.50 | 3.53 | 3.35 | 3.40 | 41,375 | 3.40 |
| 10/07/2025 | 3.43 | 3.55 | 3.43 | 3.51 | 40,122 | 3.51 |
| 10/06/2025 | 3.48 | 3.56 | 3.40 | 3.54 | 63,706 | 3.54 |
| 10/03/2025 | 3.54 | 3.59 | 3.48 | 3.51 | 73,708 | 3.51 |
| 10/02/2025 | 3.47 | 3.60 | 3.41 | 3.56 | 84,811 | 3.56 |
| 10/01/2025 | 3.58 | 3.58 | 3.41 | 3.55 | 54,323 | 3.55 |
| 9/30/2025 | 3.43 | 3.56 | 3.38 | 3.56 | 73,110 | 3.56 |
| 9/29/2025 | 3.36 | 3.46 | 3.36 | 3.43 | 22,109 | 3.43 |
| 9/26/2025 | 3.37 | 3.52 | 3.32 | 3.48 | 57,635 | 3.48 |
| 9/25/2025 | 3.38 | 3.47 | 3.25 | 3.37 | 30,473 | 3.37 |
| 9/24/2025 | 3.36 | 3.48 | 3.32 | 3.44 | 43,311 | 3.44 |
| 9/23/2025 | 3.46 | 3.50 | 3.35 | 3.40 | 59,846 | 3.40 |
| 9/22/2025 | 3.37 | 3.45 | 3.30 | 3.43 | 63,275 | 3.43 |
| 9/19/2025 | 3.34 | 3.53 | 3.30 | 3.46 | 134,485 | 3.46 |
| 9/18/2025 | 3.25 | 3.46 | 3.25 | 3.41 | 124,245 | 3.41 |
| 9/17/2025 | 3.35 | 3.38 | 3.20 | 3.33 | 55,433 | 3.33 |
| 9/16/2025 | 3.41 | 3.41 | 3.28 | 3.34 | 45,442 | 3.34 |
| 9/15/2025 | 3.18 | 3.42 | 3.18 | 3.38 | 93,773 | 3.38 |
| 9/12/2025 | 3.15 | 3.26 | 3.12 | 3.21 | 70,474 | 3.21 |
| 9/11/2025 | 3.28 | 3.29 | 3.16 | 3.25 | 82,500 | 3.25 |
| 9/10/2025 | 3.07 | 3.33 | 2.92 | 3.31 | 423,587 | 3.31 |
| 9/09/2025 | 2.79 | 3.05 | 2.70 | 2.95 | 75,355 | 2.95 |
| 9/08/2025 | 2.85 | 2.85 | 2.80 | 2.84 | 23,695 | 2.84 |
| 9/05/2025 | 2.84 | 2.95 | 2.70 | 2.80 | 66,933 | 2.80 |
| 9/04/2025 | 2.99 | 3.00 | 2.85 | 2.95 | 71,378 | 2.95 |
| 9/03/2025 | 2.83 | 3.08 | 2.83 | 2.89 | 46,635 | 2.89 |
| 9/02/2025 | 2.90 | 3.00 | 2.76 | 2.87 | 78,853 | 2.87 |
| 8/29/2025 | 3.17 | 3.20 | 2.90 | 3.02 | 66,850 | 3.02 |
| 8/28/2025 | 3.04 | 3.28 | 3.04 | 3.15 | 64,164 | 3.15 |
| 8/27/2025 | 3.12 | 3.25 | 3.06 | 3.17 | 63,070 | 3.17 |
| 8/26/2025 | 2.99 | 3.35 | 2.99 | 3.09 | 84,061 | 3.09 |
| 8/25/2025 | 2.93 | 3.09 | 2.90 | 3.08 | 59,488 | 3.08 |
| 8/22/2025 | 2.93 | 2.93 | 2.80 | 2.92 | 51,369 | 2.92 |
| 8/21/2025 | 2.92 | 2.97 | 2.74 | 2.75 | 98,256 | 2.75 |
| 8/20/2025 | 2.90 | 2.97 | 2.85 | 2.97 | 26,155 | 2.97 |
| 8/19/2025 | 3.05 | 3.24 | 2.90 | 3.00 | 48,000 | 3.00 |
| 8/18/2025 | 3.13 | 3.13 | 3.00 | 3.03 | 32,422 | 3.03 |
| 8/15/2025 | 3.00 | 3.41 | 2.95 | 3.11 | 129,281 | 3.11 |
| 8/14/2025 | 2.89 | 3.02 | 2.85 | 2.92 | 56,022 | 2.92 |
| 8/13/2025 | 2.96 | 3.16 | 2.88 | 2.90 | 60,998 | 2.90 |
| 8/12/2025 | 2.95 | 3.00 | 2.92 | 2.92 | 41,783 | 2.92 |
| 8/11/2025 | 3.12 | 3.16 | 2.94 | 2.99 | 71,019 | 2.99 |
| 8/08/2025 | 3.09 | 3.30 | 3.05 | 3.15 | 81,788 | 3.15 |
| 8/07/2025 | 3.18 | 3.21 | 3.08 | 3.12 | 42,365 | 3.12 |
| 8/06/2025 | 3.27 | 3.39 | 3.00 | 3.13 | 154,048 | 3.13 |
| 8/05/2025 | 3.57 | 3.58 | 3.36 | 3.38 | 54,247 | 3.38 |
| 8/04/2025 | 3.78 | 3.78 | 3.52 | 3.53 | 61,151 | 3.53 |
| 8/01/2025 | 3.46 | 3.85 | 3.45 | 3.50 | 108,388 | 3.50 |
| 7/31/2025 | 3.70 | 3.84 | 3.50 | 3.53 | 915,217 | 3.53 |
| 7/30/2025 | 4.74 | 4.74 | 3.70 | 4.23 | 2,176,707 | 4.23 |
| 7/29/2025 | 6.62 | 6.62 | 3.90 | 4.15 | 362,347 | 4.15 |
| 7/28/2025 | 6.98 | 7.00 | 6.53 | 6.66 | 58,943 | 6.66 |
| 7/25/2025 | 7.12 | 7.19 | 7.03 | 7.10 | 49,432 | 7.10 |