Skip to content

Subscriptions are live.

Plans
Logo
Start Free

BULLW Historical Prices

Webull Corporation Warrants · daily open, high, low, close & volume

Trading days
235
Period high
4.57
Period low
1.19
Period change
-68.68%
DateOpenHighLowCloseChangeVolume
Oct 29, 20261.411.411.301.35-3.57%12,910
Oct 28, 20261.391.401.391.40-4.76%800
Oct 27, 20261.461.471.461.47+5.00%1,607
Oct 26, 20261.421.421.341.40-1.40%1,030
Oct 23, 20261.411.421.411.42-5.34%1,667
Oct 20, 20261.501.501.471.50-3.85%16,967
Oct 16, 20261.661.661.561.56-1.89%1,018
Oct 15, 20261.591.591.591.59+1.92%722
Oct 14, 20261.701.701.561.56-7.69%2,003
Oct 12, 20261.521.691.451.69-6.11%15,405
Oct 9, 20261.771.821.731.80+26.76%13,079
Oct 8, 20261.231.501.231.42-6.27%5,354
Oct 7, 20261.591.591.401.51-34.42%49,533
Oct 6, 20262.402.402.312.31+4.06%275
Oct 2, 20262.222.222.222.22+0.45%355
Oct 1, 20262.192.242.012.21+2.79%8,996
Sep 30, 20262.152.152.062.15-2.71%5,082
Sep 29, 20262.182.212.182.21-0.45%298
Sep 28, 20262.222.222.222.22-1.33%1,021
Sep 25, 20262.252.252.252.25-1.53%142
Sep 24, 20262.302.322.292.29-5.97%2,491
Sep 23, 20262.432.432.432.43-8.65%600
Sep 22, 20262.662.662.662.66-1.04%1,101
Sep 21, 20262.842.852.692.69-1.18%2,713
Sep 18, 20262.562.722.552.72+3.82%2,289
Sep 17, 20262.622.622.622.62+4.80%477
Sep 16, 20262.752.842.502.50-11.66%11,433
Sep 15, 20262.992.992.832.83-6.29%4,203
Sep 14, 20263.243.243.023.02-6.93%3,625
Sep 11, 20263.223.473.173.25-4.84%20,272
Sep 9, 20263.403.473.403.41-9.31%3,612
Sep 4, 20263.763.763.763.76+3.01%559
Sep 3, 20263.633.653.633.65+19.67%1,412
Sep 2, 20263.083.083.053.05-9.50%1,015
Aug 31, 20263.393.403.363.37-4.13%3,693
Aug 28, 20263.643.653.363.52+1.01%19,169
Aug 27, 20263.153.483.143.48+8.41%28,314
Aug 26, 20263.293.293.053.21-0.93%18,396
Aug 25, 20263.243.263.103.24+8.00%13,330
Aug 24, 20263.213.302.923.00-8.26%14,891
Aug 21, 20263.053.563.043.27+3.48%79,380
Aug 20, 20263.393.833.133.16-2.77%56,980
Aug 19, 20262.893.252.853.25+12.85%172,330
Aug 18, 20262.812.932.812.88-1.71%10,837
Aug 17, 20262.942.942.872.93+0.00%12,103
Aug 14, 20262.842.932.802.93+4.64%12,806
Aug 13, 20262.942.942.752.80+2.56%12,673
Aug 12, 20262.712.772.672.73+3.02%13,540
Aug 11, 20262.482.692.462.65+6.43%10,302
Aug 10, 20262.522.542.482.49-0.40%10,379
Aug 7, 20262.462.542.352.50+2.88%10,778
Aug 6, 20262.452.522.352.43-3.19%12,531
Aug 5, 20262.542.562.392.51-1.95%12,688
Aug 4, 20262.302.572.302.56+6.67%13,873
Aug 3, 20262.242.402.242.40+7.14%12,756
Jul 31, 20263.413.412.112.24-3.03%18,141
Jul 30, 20262.152.342.142.31+8.45%10,801
Jul 29, 20262.152.152.002.13-2.07%11,962
Jul 28, 20262.172.252.122.17-7.05%5,462
Jul 27, 20262.342.342.342.34+1.74%284
Jul 24, 20262.342.392.302.30-8.00%1,982
Jul 23, 20262.502.502.502.50-5.30%368
Jul 22, 20262.702.702.642.64-0.75%694
Jul 21, 20262.302.702.302.66+15.15%15,411
Jul 20, 20262.312.312.312.31+3.59%353
Jul 17, 20262.252.252.152.23-9.99%2,853
Jul 16, 20262.422.482.422.48+0.66%934
Jul 15, 20262.462.462.462.46-1.16%1,108
Jul 14, 20262.232.492.232.49+4.64%8,574
Jul 10, 20262.352.382.352.38+5.06%1,633
Jul 9, 20262.272.302.262.27+2.26%53,449
Jul 8, 20262.352.352.212.21-1.99%3,677
Jul 7, 20262.222.262.222.26-0.88%2,035
Jul 6, 20262.162.312.152.28+4.11%8,164
Jul 2, 20262.202.492.192.19+2.34%5,778
Jul 1, 20262.022.142.002.14+11.46%5,395
Jun 30, 20261.992.061.921.92-4.00%6,160
Jun 29, 20262.062.062.002.00-1.96%3,824
Jun 26, 20261.972.041.972.04+7.37%853
Jun 25, 20261.911.991.901.90-9.52%311
Jun 24, 20262.052.101.992.10-0.47%14,292
Jun 23, 20262.162.162.102.11-4.92%6,028
Jun 22, 20262.312.322.192.22+0.42%1,775
Jun 18, 20262.382.382.212.21-8.64%3,086
Jun 17, 20262.162.432.162.42+12.52%6,410
Jun 16, 20262.102.252.102.15-2.27%3,426
Jun 15, 20262.002.352.002.20+7.32%4,804
Jun 12, 20262.202.201.942.05-0.97%8,037
Jun 11, 20261.872.071.872.07+11.89%665
Jun 10, 20261.661.921.631.85+22.52%4,608
Jun 9, 20261.671.701.511.51-9.04%2,154
Jun 8, 20261.521.721.521.66+5.06%2,924
Jun 5, 20261.841.841.511.58-16.84%11,464
Jun 4, 20261.951.961.851.90+10.46%5,989
Jun 3, 20261.881.881.701.72-13.13%2,914
Jun 2, 20261.981.981.981.98-0.50%455
Jun 1, 20261.851.991.851.99-3.86%749
May 29, 20261.982.071.972.07+14.99%7,839
May 28, 20261.871.871.801.80+0.01%3,764
May 27, 20261.891.941.801.80-9.54%4,545
May 26, 20261.761.991.761.99+3.64%2,041
May 22, 20262.162.161.521.92-13.90%32,364
May 21, 20262.412.412.162.23-7.47%4,196
May 20, 20262.412.412.412.41+5.24%202
May 19, 20262.292.292.292.29+1.78%200
May 18, 20262.282.382.172.25-3.02%5,320
May 15, 20262.272.322.262.32-2.52%1,856
May 14, 20262.382.412.382.38+6.72%2,946
May 13, 20262.232.232.232.23+1.36%316
May 12, 20262.252.262.202.20-7.56%4,479
May 11, 20262.112.382.112.38+0.42%4,366
May 8, 20262.382.382.372.37+0.42%250
May 7, 20262.412.412.332.36-2.88%1,987
May 6, 20262.632.632.422.43-3.38%7,552
May 5, 20262.372.592.372.52+2.24%1,182
May 4, 20262.382.502.382.46+5.35%968
May 1, 20262.202.342.202.33+0.65%1,670
Apr 30, 20262.262.332.252.32+10.48%1,567
Apr 29, 20261.922.141.912.10-12.87%14,704
Apr 28, 20262.432.432.272.41-2.43%7,605
Apr 27, 20262.292.482.292.47+7.63%2,593
Apr 24, 20262.352.352.202.29-2.75%6,467
Apr 23, 20262.542.552.232.36-8.88%15,997
Apr 22, 20262.802.802.472.59+5.71%16,237
Apr 21, 20262.582.582.352.45+4.26%20,642
Apr 20, 20262.342.352.222.35+4.01%2,693
Apr 17, 20262.402.402.072.26+11.30%11,672
Apr 16, 20262.152.151.962.03-5.58%12,983
Apr 15, 20262.072.271.902.15+22.86%94,413
Apr 14, 20261.721.871.501.75+12.18%24,878
Apr 13, 20261.291.601.271.56+20.93%7,823
Apr 10, 20261.301.391.281.29+4.88%16,451
Apr 9, 20261.351.401.221.23-8.21%3,995
Apr 8, 20261.311.381.291.34+7.20%10,893
Apr 7, 20261.251.271.201.25-2.34%5,092
Apr 6, 20261.281.451.191.28-4.48%22,910
Apr 2, 20261.371.381.261.34-2.45%5,193
Apr 1, 20261.391.491.361.37+0.26%8,663
Mar 31, 20261.371.371.371.37+9.60%120
Mar 30, 20261.301.301.251.25-4.58%3,828
Mar 27, 20261.411.411.271.31-7.09%3,955
Mar 26, 20261.461.541.411.41-3.42%4,040
Mar 25, 20261.491.601.421.46+4.29%1,075
Mar 24, 20261.551.551.401.40-9.68%2,845
Mar 23, 20261.561.731.551.55-1.27%4,031
Mar 19, 20261.401.571.401.57+9.03%705
Mar 13, 20261.801.801.431.44-9.99%4,638
Mar 12, 20261.641.641.361.60-0.63%1,884
Mar 11, 20261.531.611.501.61-10.05%3,956
Mar 10, 20261.501.791.501.79+15.48%1,451
Mar 9, 20261.881.881.551.55-4.32%1,104
Mar 6, 20261.681.681.591.62-1.82%527
Mar 5, 20261.801.801.571.65-15.38%34,499
Mar 4, 20261.851.961.851.95+10.79%12,370
Mar 3, 20261.721.791.681.76+0.00%20,599
Mar 2, 20261.741.811.731.76+0.58%29,077
Feb 27, 20261.751.751.641.75+2.94%20,116
Feb 26, 20261.801.801.701.70-5.56%9,729
Feb 25, 20261.791.801.761.80+0.00%3,792
Feb 24, 20261.551.801.551.80+16.88%2,722
Feb 23, 20261.841.841.541.54-10.47%12,639
Feb 20, 20261.761.801.721.72+2.37%2,831
Feb 19, 20261.651.741.651.68-5.35%3,836
Feb 18, 20261.951.951.771.77-2.47%735
Feb 17, 20261.751.831.751.82+1.11%594
Feb 13, 20261.851.971.801.80-2.70%5,537
Feb 12, 20261.851.851.851.85-2.37%165
Feb 11, 20262.012.011.821.90-10.19%2,688
Feb 10, 20262.002.122.002.11-0.94%4,119
Feb 9, 20261.922.241.922.13+0.48%6,298
Feb 6, 20261.752.151.682.12+19.10%3,200
Feb 5, 20262.052.101.761.78-17.21%4,935
Feb 4, 20262.062.192.042.15-4.44%3,870
Feb 3, 20262.322.442.162.25-10.00%18,289
Jan 30, 20262.502.542.492.50-0.99%3,824
Jan 29, 20262.662.662.422.52-6.83%11,226
Jan 28, 20262.702.722.702.71+5.04%2,106
Jan 27, 20262.782.792.552.58-8.51%7,733
Jan 26, 20262.822.832.822.82+1.34%886
Jan 23, 20263.033.032.672.78-3.71%3,324
Jan 22, 20263.033.052.682.89+9.05%3,987
Jan 21, 20262.752.802.652.65-5.69%1,971
Jan 20, 20262.922.952.812.81-3.10%2,837
Jan 16, 20263.003.002.872.90-4.92%29,523
Jan 15, 20262.993.052.983.05+0.05%623
Jan 14, 20262.933.052.903.05-1.66%3,170
Jan 13, 20263.103.103.103.10+2.65%325
Jan 12, 20263.123.123.023.02-0.33%1,164
Jan 8, 20263.033.033.033.03-5.87%527
Jan 6, 20263.283.282.993.22+2.19%32,397
Jan 5, 20263.063.193.063.15+5.35%7,065
Jan 2, 20262.893.002.802.99+4.36%3,558
Dec 31, 20252.882.902.852.87-3.86%136,679
Dec 30, 20253.003.002.952.98+1.01%157,040
Dec 29, 20252.953.042.952.95+1.03%11,718
Dec 26, 20253.173.192.902.92-6.56%18,199
Dec 24, 20253.223.223.133.13-3.10%876
Dec 23, 20253.143.233.143.23+0.78%635
Dec 22, 20253.403.403.203.20-0.93%15,365
Dec 19, 20253.193.233.193.23+6.95%958
Dec 18, 20253.163.343.023.02-5.03%2,036
Dec 17, 20253.233.233.183.18-2.15%795
Dec 16, 20253.303.433.253.25-2.40%9,056
Dec 15, 20253.463.463.333.33-7.24%1,083
Dec 12, 20253.823.823.523.59-6.75%15,887
Dec 11, 20253.933.933.833.85-3.99%33,498
Dec 10, 20253.994.013.994.01+0.75%2,647
Dec 9, 20253.864.093.853.98+4.74%21,934
Dec 8, 20253.753.883.733.80+2.18%118,223
Dec 5, 20253.873.873.713.72+0.86%497
Dec 4, 20253.693.853.643.69+4.20%2,808
Dec 3, 20253.413.543.233.54+2.87%185,825
Dec 2, 20253.443.443.443.44-3.10%1,169
Dec 1, 20253.303.553.303.55+3.80%9,649
Nov 28, 20253.613.613.423.42+0.29%2,841
Nov 26, 20253.343.563.343.41+5.39%71,105
Nov 25, 20253.203.273.203.24+2.39%7,618
Nov 24, 20253.283.283.003.16+0.32%24,756
Nov 21, 20252.843.272.763.15-7.35%16,710
Nov 20, 20253.053.903.053.40+1.80%8,821
Nov 19, 20253.273.343.203.34-4.30%4,047
Nov 18, 20253.803.803.493.49+8.05%2,378
Nov 17, 20253.453.453.053.23-10.28%9,441
Nov 14, 20253.313.743.313.60-0.83%9,563
Nov 13, 20254.064.093.553.63-13.37%6,176
Nov 12, 20254.574.573.944.19+8.27%2,564
Nov 11, 20254.004.013.683.87-0.77%3,237
Nov 10, 20254.034.083.753.90+9.96%49,390
Nov 7, 20253.513.803.403.55-5.42%14,685
Nov 6, 20254.084.193.753.75-4.58%12,662
Nov 5, 20253.414.193.413.93+0.77%11,583
Nov 4, 20253.894.223.863.90-3.47%53,317
Nov 3, 20254.194.193.964.04-3.81%13,256
Oct 31, 20254.304.364.124.20-2.55%77,220
Oct 30, 20254.274.394.184.31-0.23%28,767

Daily open, high, low, close and volume for Webull Corporation Warrants (BULLW). Showing 235 trading days. Unadjusted prices.