Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Webull Corporation Warrants (BULLW)

Compare
2.1400
+0.1800
+(9.18%)
At close: April 16 at 4:00:00 PM EDT
2.1000
-0.04
(-1.87%)
After hours: April 16 at 7:29:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20251.90002.65001.85002.14002.14001,472,200
Apr 15, 20252.85003.16001.71501.96001.96003,176,000
Apr 14, 20251.55002.88001.40002.40102.40106,943,900
Apr 11, 20251.09001.99000.65000.80000.80001,387,900
Apr 10, 20250.58000.74600.52000.67000.6700198,200
Apr 9, 20250.55000.61000.48000.58000.580034,200
Apr 8, 20250.56000.57000.50000.52300.523020,800
Apr 7, 20250.50900.50900.40000.50000.500082,300
Apr 4, 20250.58000.58000.44000.50000.500057,000
Apr 3, 20250.60000.60500.57000.59000.590027,900
Apr 2, 20250.60000.64000.57000.60000.6000190,900
Apr 1, 20250.60000.68000.59000.64000.640043,200
Mar 31, 20250.60000.70000.58000.65000.650051,400
Mar 28, 20250.64000.68000.58100.58100.581064,700
Mar 27, 20250.68000.68000.52700.64000.6400350,400
Mar 26, 20250.60000.67000.57500.66000.660012,900
Mar 25, 20250.57000.71000.57000.67000.6700112,200
Mar 24, 20250.60000.60000.54600.59000.590078,700
Mar 21, 20250.56000.60000.55100.59700.5970106,800
Mar 20, 20250.55200.60000.55000.55100.55107,600
Mar 19, 20250.55000.57100.54000.57000.570053,700
Mar 18, 20250.56700.58000.55000.55000.550031,400
Mar 17, 20250.54000.55000.53000.55000.550018,400
Mar 14, 20250.55000.55000.53000.55000.55007,500
Mar 13, 20250.55000.55000.55000.55000.55001,800
Mar 12, 20250.52400.57400.52000.55200.552068,900
Mar 11, 20250.56600.59000.45000.55000.550023,500
Mar 10, 20250.45000.49000.40000.45000.450035,500
Mar 7, 20250.51800.51800.46000.46000.460018,000
Mar 6, 20250.49000.49000.49000.49000.4900-
Mar 5, 20250.39400.49000.39400.49000.4900344,800
Mar 4, 20250.44500.44700.38000.39300.393049,400
Mar 3, 20250.48000.49100.46800.47900.47904,100
Feb 28, 20250.59000.60000.49100.49100.491017,100
Feb 27, 20250.63000.65000.47300.60000.6000124,000
Feb 26, 20250.49000.59000.36000.43100.431021,500
Feb 25, 20250.49000.50000.33300.43000.430053,000
Feb 24, 20250.55000.57300.47600.47600.47606,500
Feb 21, 20250.60000.60000.57000.59000.590015,100
Feb 20, 20250.57300.60000.54000.57400.574034,700
Feb 19, 20250.60000.60000.56700.57000.570013,700
Feb 18, 20250.60000.60000.53300.53300.533020,100
Feb 14, 20250.59000.59000.53300.53300.53301,000
Feb 13, 20250.53000.66700.53000.59000.5900165,800
Feb 12, 20250.52000.52500.52000.52500.52502,400
Feb 11, 20250.48000.48000.47500.47600.476010,200
Feb 10, 20250.59000.59000.51000.52500.52505,200
Feb 7, 20250.42500.45000.42500.45000.45002,200
Feb 6, 20250.48000.48000.45000.48000.48006,700
Feb 5, 20250.50000.62000.46400.50000.500022,000
Feb 4, 20250.52000.52200.50000.50000.50003,800
Feb 3, 20250.51000.51000.51000.51000.5100-
Jan 31, 20250.51400.53500.49000.51000.51008,400
Jan 30, 20250.51000.51000.51000.51000.5100-
Jan 29, 20250.51000.51000.51000.51000.5100-
Jan 28, 20250.51000.51000.51000.51000.5100100
Jan 27, 20250.49000.51100.49000.51100.5110500
Jan 24, 20250.55000.55000.55000.55000.5500-
Jan 23, 20250.55000.59000.55000.55000.55007,800
Jan 22, 20250.58000.58000.52000.53400.53406,500
Jan 21, 20250.53000.53000.50000.50000.50008,000
Jan 17, 20250.50000.51300.49000.50000.500010,000
Jan 16, 20250.54900.55000.54900.55000.55001,100
Jan 15, 20250.51400.52100.51400.52100.5210600
Jan 14, 20250.55000.55000.55000.55000.55005,100
Jan 13, 20250.58500.58500.55000.55000.55006,600
Jan 10, 20250.55000.60000.55000.57000.57003,100
Jan 8, 20250.56000.57000.49000.50000.500010,000
Jan 7, 20250.52500.55000.50000.50000.50008,200
Jan 6, 20250.57500.58200.52500.55400.554037,300
Jan 3, 20250.58000.58000.52200.56000.560029,300
Jan 2, 20250.59000.59000.55000.58000.58007,300
Dec 31, 20240.64000.64000.58300.60000.60009,400
Dec 30, 20240.59000.59000.59000.59000.59002,700
Dec 27, 20240.52000.52000.52000.52000.5200200
Dec 26, 20240.55500.55500.55500.55500.5550200
Dec 24, 20240.59000.60000.59000.60000.60002,100
Dec 23, 20240.60000.60000.55000.59000.59005,500
Dec 20, 20240.55000.55000.55000.55000.5500-
Dec 19, 20240.56000.57000.55000.55000.55009,000
Dec 18, 20240.53400.58400.51000.55000.55003,600
Dec 17, 20240.56000.57000.55000.55000.550011,900
Dec 16, 20240.60000.60000.53000.55500.555010,100
Dec 13, 20240.55000.58000.54000.54000.540010,000
Dec 12, 20240.51000.52000.51000.52000.52003,500
Dec 11, 20240.50000.55000.50000.54000.540073,700
Dec 10, 20240.52000.53900.51900.51900.51902,900
Dec 9, 20240.43000.60000.43000.50000.5000537,200
Dec 6, 20240.40000.47400.38000.45300.4530116,800
Dec 5, 20240.38000.38000.38000.38000.3800-
Dec 4, 20240.38000.38000.38000.38000.3800500
Dec 3, 20240.39000.39000.36000.39000.390030,300
Dec 2, 20240.38000.39000.37000.37000.370011,500
Nov 29, 20240.39000.39000.37000.37000.37001,000
Nov 27, 20240.39000.41000.37200.37200.372032,000
Nov 26, 20240.38000.39000.35000.37200.372034,200
Nov 25, 20240.35000.37500.35000.35000.350082,400
Nov 22, 20240.32000.37000.32000.33000.330045,100
Nov 21, 20240.35000.35000.28000.32000.320017,000
Nov 20, 20240.35700.35700.35700.35700.3570-
Nov 19, 20240.35700.35700.35700.35700.3570100
Nov 18, 20240.33300.42000.28000.34900.349014,300
Nov 15, 20240.33900.33900.33900.33900.3390800
Nov 14, 20240.30000.32000.29100.32000.320026,600
Nov 13, 20240.30000.33900.30000.30000.300031,700
Nov 12, 20240.30000.30000.30000.30000.300023,900
Nov 11, 20240.28400.30000.28000.30000.30008,100
Nov 8, 20240.20400.30000.20400.28400.28404,300
Nov 7, 20240.28000.28000.28000.28000.2800200
Nov 6, 20240.27000.34900.27000.30000.300085,100
Nov 5, 20240.28000.29000.26000.29000.29009,700
Nov 4, 20240.26000.26000.26000.26000.2600-
Nov 1, 20240.26000.26000.26000.26000.26002,700
Oct 31, 20240.26000.27000.26000.27000.270018,900
Oct 30, 20240.26000.26000.26000.26000.260016,600
Oct 29, 20240.26000.29900.26000.26000.260035,900
Oct 28, 20240.25000.25000.25000.25000.2500500
Oct 25, 20240.25000.25000.25000.25000.25001,000
Oct 24, 20240.23500.23500.23500.23500.2350-
Oct 23, 20240.25000.26000.22000.23500.235032,300
Oct 22, 20240.25000.25000.24000.25000.25003,100
Oct 21, 20240.25000.25000.23500.23500.2350800
Oct 18, 20240.25000.25000.25000.25000.25004,000
Oct 17, 20240.24900.26000.23000.25000.250039,700
Oct 16, 20240.25000.25000.22600.22600.226052,300
Oct 15, 20240.24000.24500.23000.24000.240035,300
Oct 14, 20240.23400.24000.21100.24000.2400700
Oct 11, 20240.22000.24000.22000.24000.2400100,800
Oct 10, 20240.23000.23000.23000.23000.2300-
Oct 9, 20240.23000.23000.23000.23000.2300-
Oct 8, 20240.24000.24200.21000.23000.2300214,600
Oct 7, 20240.21000.25000.21000.24000.2400455,000
Oct 4, 20240.21000.21000.21000.21000.21003,000
Oct 3, 20240.17000.21000.16500.21000.21003,300
Oct 2, 20240.18000.20000.15100.17000.170014,200
Oct 1, 20240.21000.21000.16000.19000.190027,400
Sep 30, 20240.21800.21800.21000.21000.21002,300
Sep 27, 20240.23100.25000.21000.25000.25002,300
Sep 26, 20240.24500.24500.22000.22000.22003,700
Sep 25, 20240.22600.23500.22600.23500.2350300
Sep 24, 20240.21000.21000.21000.21000.2100-
Sep 23, 20240.25000.25000.21000.21000.21001,000
Sep 20, 20240.25000.25000.25000.25000.250077,400
Sep 19, 20240.30000.30000.24000.25000.250028,100
Sep 18, 20240.28000.28000.25200.25200.25202,800
Sep 17, 20240.25000.30000.25000.30000.30002,900
Sep 16, 20240.29200.30000.29200.30000.30004,200
Sep 13, 20240.28300.28300.26600.27000.270013,300
Sep 12, 20240.31000.31000.31000.31000.310010,400
Sep 11, 20240.31000.31000.31000.31000.3100-
Sep 10, 20240.31000.31000.31000.31000.31001,000
Sep 9, 20240.31500.31500.30000.31500.31504,600
Sep 6, 20240.30000.30000.29600.29700.2970168,000
Sep 5, 20240.30800.30800.28000.29700.29707,200
Sep 4, 20240.29800.30000.28000.30000.3000192,200
Sep 3, 20240.28900.28900.28900.28900.2890-
Aug 30, 20240.28900.28900.28900.28900.2890100
Aug 29, 20240.31600.31600.31600.31600.3160-
Aug 28, 20240.30000.31600.30000.31600.316053,000
Aug 27, 20240.31200.34300.25000.25000.2500163,800
Aug 26, 20240.30000.34700.30000.33300.3330474,500
Aug 23, 20240.30000.30000.30000.30000.300079,900
Aug 22, 20240.28500.32000.28500.30000.3000151,300
Aug 21, 20240.30000.33400.30000.30000.3000140,400
Aug 20, 20240.32400.36000.28000.35000.3500134,000
Aug 19, 20240.30000.33000.27000.29000.2900238,500
Aug 16, 20240.30000.31400.30000.30200.302020,100
Aug 15, 20240.30000.32500.29000.30000.300045,900
Aug 14, 20240.30000.31300.30000.30000.30006,600
Aug 13, 20240.36100.36100.36100.36100.3610-
Aug 12, 20240.29000.36500.26000.36100.3610148,200
Aug 9, 20240.31000.34200.27100.34200.34203,600
Aug 8, 20240.37000.37000.37000.37000.3700-
Aug 7, 20240.33000.39000.33000.37000.37002,600
Aug 6, 20240.25400.31000.25000.31000.31002,000
Aug 5, 20240.27000.27000.25000.25000.250012,600
Aug 2, 20240.29000.30000.27000.27000.270015,500
Aug 1, 20240.27000.40000.27000.30100.3010224,000
Jul 31, 20240.26000.30000.26000.27000.270014,200
Jul 30, 20240.33000.35000.33000.34900.34908,500
Jul 29, 20240.40000.40000.30000.35300.353017,400
Jul 26, 20240.28200.35000.26000.35000.3500203,400
Jul 25, 20240.28000.28000.28000.28000.2800-
Jul 24, 20240.27200.28200.27200.28000.28002,700
Jul 23, 20240.27900.28200.27900.28000.28002,400
Jul 22, 20240.25000.25000.25000.25000.25002,600
Jul 19, 20240.26900.26900.26900.26900.2690-
Jul 18, 20240.22500.26900.22500.26900.26907,000
Jul 17, 20240.27000.27000.27000.27000.2700-
Jul 16, 20240.27000.27000.27000.27000.2700800
Jul 15, 20240.25000.26800.25000.26800.26801,300
Jul 12, 20240.27900.27900.27900.27900.2790-
Jul 11, 20240.27900.27900.27900.27900.2790-
Jul 10, 20240.25000.29000.25000.27900.27902,400
Jul 9, 20240.28000.28000.28000.28000.2800-
Jul 8, 20240.20000.30000.20000.28000.280052,700
Jul 5, 20240.23900.24000.20000.20000.200021,200
Jul 3, 20240.24000.24000.24000.24000.2400-
Jul 2, 20240.23700.24000.22600.24000.240022,800
Jul 1, 20240.23000.23100.23000.23000.23001,600
Jun 28, 20240.24000.24000.23700.23700.2370700
Jun 27, 20240.21900.21900.21900.21900.2190300
Jun 26, 20240.23800.24000.22800.22800.228015,900
Jun 25, 20240.24000.24000.24000.24000.24001,500
Jun 24, 20240.20200.24000.20000.24000.240029,100
Jun 21, 20240.23300.23300.22100.22100.2210500
Jun 20, 20240.23000.24000.20000.24000.240033,700
Jun 18, 20240.23000.23000.21000.21000.21003,200
Jun 17, 20240.21000.23000.21000.21000.210035,900
Jun 14, 20240.21600.23000.20700.23000.230022,500
Jun 13, 20240.21000.24000.21000.22900.2290254,300
Jun 12, 20240.21000.25000.21000.21000.210023,600
Jun 11, 20240.25000.25000.22000.22000.2200294,900
Jun 10, 20240.25000.25000.25000.25000.250076,300
Jun 7, 20240.25000.25200.23800.25000.25009,500
Jun 6, 20240.27000.27000.27000.27000.2700-
Jun 5, 20240.27000.27000.27000.27000.2700-
Jun 4, 20240.23200.28000.21000.27000.270018,400
Jun 3, 20240.21000.28000.21000.28000.2800700
May 31, 20240.23000.23000.22000.22000.22001,900
May 30, 20240.22100.26000.22000.26000.260038,400
May 29, 20240.30000.30000.25000.25000.250069,600
May 28, 20240.30000.30000.29000.29000.2900500
May 24, 20240.30000.30000.30000.30000.3000-
May 23, 20240.28000.30000.28000.30000.30003,700
May 22, 20240.24000.30000.22000.30000.30001,400
May 21, 20240.28000.31000.24000.29400.294022,100
May 20, 20240.28000.28000.28000.28000.28002,200
May 17, 20240.28000.28000.28000.28000.2800-
May 16, 20240.23000.30000.23000.28000.28003,700
May 15, 20240.27000.27000.27000.27000.2700-
May 14, 20240.25000.27000.23000.27000.270061,200
May 13, 20240.25000.29000.25000.28100.28108,400
May 10, 20240.27500.27500.27500.27500.2750300
May 9, 20240.26100.26100.26100.26100.2610-
May 8, 20240.26000.27000.24100.26100.261063,000
May 7, 20240.27000.28100.22000.27000.2700514,700
May 6, 20240.26600.27800.26600.27100.27106,000
May 3, 20240.26100.27100.26100.27100.27107,900
May 2, 20240.29100.33200.25000.30000.3000313,300
May 1, 20240.37900.37900.32000.32000.32007,100
Apr 30, 20240.33700.36000.28000.29000.290011,700
Apr 29, 20240.29000.33000.24100.27700.27708,800
Apr 26, 20240.40000.40000.40000.40000.40005,100
Apr 25, 20240.38000.39000.36000.37700.37704,200
Apr 24, 20240.32000.33000.32000.33000.33005,500
Apr 23, 20240.27900.32000.25000.32000.32003,300
Apr 22, 20240.23100.30000.23100.28800.28807,900
Apr 19, 20240.25000.25000.23000.23000.2300151,100
Apr 18, 20240.28900.30000.24000.24000.2400181,300
Apr 17, 20240.36000.36500.27000.27700.2770300,600

Related Tickers

FMTO Femto Technologies Inc.
0.0296
-18.01%
 
BLIV BeLive Holdings Ordinary Share
3.2800
-4.09%
 
SGN Signing Day Sports, Inc.
0.5010
-13.92%
 
ATHR Aether Holdings, Inc. Common Stock
5.15
+0.78%
 
NXPL NextPlat Corp
0.4760
-7.14%
 
TGL Treasure Global Inc.
3.8100
+83.17%
 
CXAI CXApp Inc.
1.0700
-5.31%
 
BNZI Banzai International, Inc.
1.0600
-13.11%
 
WCT Wellchange Holdings Company Limited
0.2590
-7.53%
 
HKD AMTD Digital Inc.
1.9400
-5.37%