Webull Stock Price History
NASDAQ: BULLFinanceInvestment Bankers/Brokers/ServiceUSD
6.31+0.36 (+6.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BULL price history at a glance
The price history for Webull (BULL) on this page begins on August 22, 2022, when the stock closed at $9.95; it most recently closed at $6.31 on October 5, 2026. The highest price in this record is $79.56, reached on April 14, 2025; the latest close is 92.1% below that peak. Across the 3 complete calendar years in the table, BULL finished higher in 2 and lower in 1. Its best year was 2024 (+7.5%) and its worst was 2025 (-29.6%).
Over roughly 4 years the share price changed -36.6%, a -10.5% compound annual price return (excluding dividends). In the last 12 months alone, BULL has lost 44.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $79.56
- Date of high
- Apr 14, 2025
- Low since 2022
- $4.50
- Date of low
- Mar 30, 2026
- 52-week high
- $11.98
- 52-week low
- $4.50
- Last close
- $6.31
BULL returns
1 week
-14.03%
1 month
-33.01%
3 months
-14.50%
6 months
+27.99%
Year to date
-18.79%
1 year
-44.65%
3 years
-41.30%
BULL price return, excluding dividends.
BULL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.31 | -22.95% |
| 2025 | 8.19 | -29.58% |
| 2024 | 11.63 | +7.49% |
| 2023 | 10.82 | +6.29% |
| 2022* | 10.18 | +2.31% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
BULL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.19 | 6.43 | 6.05 | 6.31 | +6.05% | |
| 5.81 | 6.05 | 5.64 | 5.95 | +1.02% | |
| 5.85 | 6.03 | 5.51 | 5.89 | -19.09% | |
| 7.40 | 7.44 | 7.26 | 7.28 | -1.09% | |
| 7.37 | 7.51 | 7.25 | 7.36 | +0.27% | |
| 7.25 | 7.61 | 7.24 | 7.34 | +4.41% | |
| 7.00 | 7.15 | 6.86 | 7.03 | +0.86% | |
| 7.32 | 7.36 | 6.94 | 6.97 | -2.79% | |
| 7.12 | 7.19 | 7.02 | 7.17 | +1.70% | |
| 7.13 | 7.21 | 7.01 | 7.05 | -1.95% | |
| 7.28 | 7.35 | 7.14 | 7.19 | -0.96% | |
| 7.62 | 7.66 | 7.21 | 7.26 | -5.10% | |
| 8.03 | 8.04 | 7.61 | 7.65 | -5.44% | |
| 8.28 | 8.40 | 8.06 | 8.09 | -1.94% | |
| 8.57 | 8.66 | 8.21 | 8.25 | 0.00% | |
| 7.85 | 8.32 | 7.84 | 8.25 | +7.00% | |
| 7.95 | 7.96 | 7.63 | 7.71 | +0.26% | |
| 8.51 | 8.52 | 7.65 | 7.69 | -11.20% | |
| 8.86 | 8.90 | 8.47 | 8.66 | -4.20% | |
| 9.12 | 9.36 | 8.87 | 9.04 | -1.95% | |
| 9.33 | 9.59 | 9.13 | 9.22 | -0.86% | |
| 9.24 | 9.44 | 9.16 | 9.30 | -1.27% | |
| 9.68 | 9.82 | 9.38 | 9.42 | -1.57% | |
| 9.94 | 10.01 | 9.45 | 9.57 | -1.75% | |
| 9.79 | 9.92 | 9.56 | 9.74 | -2.60% | |
| 9.20 | 10.19 | 9.20 | 10.00 | +11.11% | |
| 9.09 | 9.10 | 8.84 | 9.00 | -1.42% | |
| 9.31 | 9.33 | 9.01 | 9.13 | -3.69% | |
| 9.40 | 9.58 | 9.16 | 9.48 | +1.17% | |
| 9.48 | 9.73 | 9.30 | 9.37 | -2.09% | |
| 8.99 | 9.62 | 8.75 | 9.57 | +9.00% | |
| 8.89 | 8.96 | 8.69 | 8.78 | -1.79% | |
| 8.46 | 9.05 | 8.41 | 8.94 | +4.81% | |
| 8.58 | 9.01 | 8.43 | 8.53 | -2.85% | |
| 8.99 | 9.55 | 8.57 | 8.78 | -0.79% | |
| 9.94 | 9.95 | 8.82 | 8.85 | +2.43% | |
| 8.01 | 8.70 | 7.91 | 8.64 | +8.95% | |
| 7.98 | 8.07 | 7.83 | 7.93 | -2.82% | |
| 8.04 | 8.25 | 7.96 | 8.16 | +1.49% | |
| 7.95 | 8.10 | 7.87 | 8.04 | +1.13% | |
| 7.67 | 8.14 | 7.66 | 7.95 | +3.65% | |
| 7.66 | 7.88 | 7.48 | 7.67 | +1.32% | |
| 7.28 | 7.68 | 7.17 | 7.57 | +4.27% | |
| 7.33 | 7.45 | 7.25 | 7.26 | -0.82% | |
| 7.33 | 7.44 | 7.23 | 7.32 | +1.39% | |
| 7.34 | 7.44 | 7.16 | 7.22 | -2.17% | |
| 7.58 | 7.60 | 7.37 | 7.38 | -2.64% | |
| 7.33 | 7.60 | 7.29 | 7.58 | +4.41% | |
| 7.08 | 7.29 | 7.08 | 7.26 | +2.83% | |
| 7.11 | 7.24 | 6.95 | 7.06 | -1.26% | |
| 7.01 | 7.19 | 6.93 | 7.15 | +2.00% | |
| 7.23 | 7.31 | 6.95 | 7.01 | -3.58% | |
| 7.36 | 7.48 | 7.16 | 7.27 | -3.58% | |
| 7.75 | 7.80 | 7.48 | 7.54 | +0.67% | |
| 7.84 | 7.85 | 7.41 | 7.49 | -4.46% | |
| 7.98 | 8.07 | 7.79 | 7.84 | -3.21% | |
| 8.06 | 8.35 | 7.98 | 8.10 | -0.61% | |
| 7.81 | 8.25 | 7.77 | 8.15 | +5.98% | |
| 7.36 | 7.77 | 7.20 | 7.69 | +6.36% | |
| 7.20 | 7.32 | 6.90 | 7.23 | -3.86% | |
| 7.73 | 7.89 | 7.49 | 7.52 | -2.21% | |
| 7.69 | 7.78 | 7.42 | 7.69 | +2.12% | |
| 7.27 | 7.72 | 7.18 | 7.53 | +3.43% | |
| 7.34 | 7.48 | 7.18 | 7.28 | -1.36% | |
| 7.49 | 7.53 | 7.27 | 7.38 | +1.10% | |
| 7.24 | 7.44 | 7.16 | 7.30 | +0.83% | |
| 7.07 | 7.30 | 7.00 | 7.24 | -0.41% | |
| 7.17 | 7.38 | 6.99 | 7.27 | +0.83% | |
| 7.05 | 7.28 | 6.94 | 7.21 | +0.56% | |
| 7.30 | 7.59 | 7.09 | 7.17 | -0.14% | |
| 6.60 | 7.19 | 6.46 | 7.18 | +10.12% | |
| 6.77 | 6.77 | 6.51 | 6.52 | -3.41% | |
| 6.86 | 6.92 | 6.61 | 6.75 | -1.03% | |
| 6.42 | 6.88 | 6.42 | 6.82 | +4.76% | |
| 6.79 | 6.84 | 6.32 | 6.51 | -2.98% | |
| 6.65 | 6.84 | 6.59 | 6.71 | +1.05% | |
| 6.80 | 6.95 | 6.61 | 6.64 | -3.21% | |
| 7.02 | 7.34 | 6.85 | 6.86 | -3.11% | |
| 7.15 | 7.33 | 6.95 | 7.08 | -0.56% | |
| 6.70 | 7.38 | 6.67 | 7.12 | +5.95% | |
| 6.81 | 6.97 | 6.70 | 6.72 | -2.04% | |
| 6.79 | 7.18 | 6.79 | 6.86 | +4.89% | |
| 6.70 | 6.81 | 6.42 | 6.54 | -2.82% | |
| 6.08 | 6.77 | 6.02 | 6.73 | +9.97% | |
| 5.41 | 6.30 | 5.41 | 6.12 | +11.27% | |
| 5.66 | 5.88 | 5.37 | 5.50 | -3.00% | |
| 5.65 | 5.82 | 5.60 | 5.67 | +1.25% | |
| 6.00 | 6.03 | 5.58 | 5.60 | -8.20% | |
| 5.92 | 6.13 | 5.90 | 6.10 | +3.39% | |
| 6.10 | 6.14 | 5.80 | 5.90 | -4.99% | |
| 6.50 | 6.59 | 6.18 | 6.21 | -5.91% | |
| 6.35 | 6.61 | 6.20 | 6.60 | +3.12% | |
| 6.36 | 6.64 | 6.29 | 6.40 | +1.11% | |
| 6.11 | 6.34 | 5.96 | 6.33 | +1.77% | |
| 6.20 | 6.37 | 6.16 | 6.22 | -0.64% | |
| 6.19 | 6.45 | 6.10 | 6.26 | +1.29% | |
| 6.50 | 6.57 | 6.06 | 6.18 | -6.51% | |
| 6.95 | 7.21 | 6.46 | 6.61 | -5.44% | |
| 7.00 | 7.17 | 6.93 | 6.99 | -0.14% | |
| 7.00 | 7.13 | 6.88 | 7.00 | -0.85% | |
| 7.04 | 7.27 | 6.85 | 7.06 | 0.00% | |
| 7.11 | 7.17 | 6.95 | 7.06 | -3.29% | |
| 7.05 | 7.47 | 6.93 | 7.30 | +3.11% | |
| 6.95 | 7.14 | 6.73 | 7.08 | +0.85% | |
| 6.96 | 7.04 | 6.83 | 7.02 | -0.71% | |
| 6.93 | 7.17 | 6.80 | 7.07 | +0.57% | |
| 7.18 | 7.18 | 6.95 | 7.03 | -2.50% | |
| 7.29 | 7.34 | 7.05 | 7.21 | -1.50% | |
| 7.42 | 7.44 | 7.24 | 7.32 | -0.14% | |
| 7.25 | 7.52 | 7.03 | 7.33 | +2.23% | |
| 7.02 | 7.43 | 6.99 | 7.17 | +1.99% | |
| 6.90 | 7.11 | 6.76 | 7.03 | +2.93% | |
| 6.75 | 6.94 | 6.67 | 6.83 | +1.04% | |
| 6.91 | 6.93 | 6.52 | 6.76 | -4.79% | |
| 7.02 | 7.12 | 6.86 | 7.10 | -0.56% | |
| 6.85 | 7.40 | 6.78 | 7.14 | +3.48% | |
| 6.96 | 7.01 | 6.74 | 6.90 | -0.14% | |
| 7.09 | 7.16 | 6.72 | 6.91 | -4.95% | |
| 7.20 | 7.42 | 7.05 | 7.27 | +3.56% | |
| 7.43 | 7.52 | 6.94 | 7.02 | +0.14% | |
| 6.65 | 7.03 | 6.59 | 7.01 | +4.32% | |
| 6.66 | 6.76 | 6.47 | 6.72 | +3.70% | |
| 6.47 | 6.57 | 6.16 | 6.48 | +0.15% | |
| 6.29 | 6.60 | 6.18 | 6.47 | +11.17% | |
| 5.43 | 5.85 | 5.40 | 5.82 | +10.23% | |
| 4.85 | 5.29 | 4.82 | 5.28 | +7.10% | |
| 5.00 | 5.05 | 4.92 | 4.93 | -1.00% | |
| 5.00 | 5.07 | 4.87 | 4.98 | -1.97% | |
| 5.28 | 5.32 | 4.98 | 5.08 | +2.83% | |
| 4.93 | 4.98 | 4.74 | 4.94 | 0.00% | |
| 4.83 | 5.02 | 4.82 | 4.94 | +2.49% | |
| 4.56 | 4.83 | 4.50 | 4.82 | +1.69% | |
| 4.87 | 4.91 | 4.73 | 4.74 | -1.25% | |
| 4.67 | 4.84 | 4.62 | 4.80 | +3.67% | |
| 4.83 | 4.91 | 4.57 | 4.63 | -3.94% | |
| 4.94 | 4.96 | 4.79 | 4.82 | -4.55% | |
| 5.13 | 5.19 | 4.99 | 5.05 | -2.51% | |
| 5.20 | 5.30 | 5.11 | 5.18 | +0.97% | |
| 5.22 | 5.30 | 5.09 | 5.13 | -3.39% | |
| 5.19 | 5.39 | 5.16 | 5.31 | +3.51% | |
| 5.22 | 5.29 | 5.06 | 5.13 | -2.66% | |
| 5.10 | 5.27 | 5.04 | 5.27 | +0.76% | |
| 5.40 | 5.43 | 5.20 | 5.23 | -4.39% | |
| 5.31 | 5.53 | 5.27 | 5.47 | +3.01% | |
| 5.37 | 5.44 | 5.24 | 5.31 | +0.76% | |
| 5.35 | 5.47 | 5.24 | 5.27 | -0.38% | |
| 5.40 | 5.45 | 5.26 | 5.29 | -3.47% | |
| 5.49 | 5.61 | 5.39 | 5.48 | -0.36% | |
| 5.50 | 5.68 | 5.43 | 5.50 | +0.18% | |
| 5.37 | 5.56 | 5.33 | 5.49 | +0.73% | |
| 5.65 | 5.67 | 5.40 | 5.45 | -4.89% | |
| 5.82 | 6.15 | 5.60 | 5.73 | -5.60% | |
| 6.22 | 6.46 | 5.99 | 6.07 | +1.85% | |
| 5.84 | 6.06 | 5.72 | 5.96 | -1.32% | |
| 5.64 | 6.13 | 5.58 | 6.04 | +3.96% | |
| 5.88 | 5.90 | 5.74 | 5.81 | -3.33% | |
| 5.98 | 6.20 | 5.86 | 6.01 | 0.00% | |
| 5.87 | 6.04 | 5.80 | 6.01 | +4.34% | |
| 5.54 | 5.80 | 5.47 | 5.76 | +2.86% | |
| 5.83 | 5.87 | 5.59 | 5.60 | -5.25% | |
| 5.87 | 6.09 | 5.85 | 5.91 | -0.84% | |
| 5.88 | 6.00 | 5.76 | 5.96 | 0.00% | |
| 5.88 | 6.08 | 5.83 | 5.96 | +1.36% | |
| 5.98 | 6.05 | 5.83 | 5.88 | -2.16% | |
| 5.96 | 6.27 | 5.85 | 6.01 | +2.39% | |
| 6.29 | 6.30 | 5.84 | 5.87 | -5.93% | |
| 6.65 | 6.65 | 6.09 | 6.24 | -6.02% | |
| 6.75 | 6.98 | 6.62 | 6.64 | -2.21% | |
| 6.48 | 6.86 | 6.38 | 6.79 | +3.19% | |
| 6.01 | 6.64 | 6.00 | 6.58 | +13.06% | |
| 6.44 | 6.54 | 5.78 | 5.82 | -12.87% | |
| 6.67 | 6.78 | 6.45 | 6.68 | -0.15% | |
| 6.83 | 6.90 | 6.41 | 6.69 | -1.62% | |
| 6.90 | 6.99 | 6.69 | 6.80 | -3.27% | |
| 7.21 | 7.28 | 6.96 | 7.03 | -4.22% | |
| 7.58 | 7.68 | 7.26 | 7.34 | -3.80% | |
| 7.69 | 7.76 | 7.56 | 7.63 | -0.13% | |
| 7.70 | 7.73 | 7.53 | 7.64 | -0.78% | |
| 7.81 | 7.84 | 7.67 | 7.70 | -1.79% | |
| 7.85 | 8.00 | 7.75 | 7.84 | +0.13% | |
| 7.86 | 8.08 | 7.81 | 7.83 | +0.77% | |
| 7.83 | 7.97 | 7.64 | 7.77 | -0.77% | |
| 7.89 | 8.01 | 7.80 | 7.83 | -4.04% | |
| 8.21 | 8.28 | 8.01 | 8.16 | -0.24% | |
| 8.41 | 8.61 | 8.13 | 8.18 | -2.50% | |
| 8.17 | 8.42 | 8.10 | 8.39 | +2.44% | |
| 8.31 | 8.38 | 8.05 | 8.19 | -1.09% | |
| 8.43 | 8.58 | 8.23 | 8.28 | -2.13% | |
| 8.46 | 8.64 | 8.29 | 8.46 | +0.36% | |
| 8.36 | 8.50 | 8.23 | 8.43 | +0.12% | |
| 8.57 | 8.59 | 8.40 | 8.42 | -2.66% | |
| 8.67 | 8.75 | 8.42 | 8.65 | +1.05% | |
| 8.29 | 8.68 | 8.28 | 8.56 | +4.52% | |
| 7.88 | 8.27 | 7.87 | 8.19 | +5.41% | |
| 7.89 | 7.93 | 7.66 | 7.77 | -2.02% | |
| 8.04 | 8.12 | 7.92 | 7.93 | -1.61% | |
| 8.04 | 8.19 | 7.92 | 8.06 | -1.47% | |
| 8.37 | 8.37 | 8.12 | 8.18 | -2.50% | |
| 8.36 | 8.45 | 8.27 | 8.39 | +0.24% | |
| 8.63 | 8.65 | 8.34 | 8.37 | -4.23% | |
| 8.70 | 8.92 | 8.68 | 8.74 | +1.98% | |
| 8.39 | 8.64 | 8.33 | 8.57 | +3.38% | |
| 8.47 | 8.68 | 8.26 | 8.29 | -0.96% | |
| 8.56 | 8.80 | 8.33 | 8.37 | -2.22% | |
| 8.60 | 8.79 | 8.46 | 8.56 | -0.70% | |
| 9.18 | 9.25 | 8.58 | 8.62 | -5.90% | |
| 9.73 | 9.99 | 9.14 | 9.16 | -5.86% | |
| 9.85 | 9.94 | 9.69 | 9.73 | -2.99% | |
| 10.15 | 10.32 | 9.94 | 10.03 | -2.15% | |
| 9.62 | 10.37 | 9.50 | 10.25 | +5.56% | |
| 9.55 | 9.84 | 9.45 | 9.71 | +2.53% | |
| 9.58 | 9.62 | 9.36 | 9.47 | -1.56% | |
| 9.25 | 9.68 | 9.22 | 9.62 | +3.89% | |
| 8.98 | 9.27 | 8.85 | 9.26 | +2.89% | |
| 9.21 | 9.42 | 8.97 | 9.00 | -2.17% | |
| 8.97 | 9.29 | 8.82 | 9.20 | -1.39% | |
| 9.33 | 9.50 | 9.21 | 9.33 | +0.76% | |
| 9.35 | 9.40 | 9.07 | 9.26 | +6.44% | |
| 8.62 | 8.73 | 8.38 | 8.70 | +0.35% | |
| 8.29 | 8.75 | 8.12 | 8.67 | +4.58% | |
| 8.26 | 8.49 | 7.57 | 8.29 | +0.48% | |
| 8.55 | 8.66 | 8.18 | 8.25 | +0.36% | |
| 8.45 | 8.48 | 8.02 | 8.22 | -2.03% | |
| 8.06 | 8.51 | 8.00 | 8.39 | +2.94% | |
| 8.51 | 8.55 | 7.99 | 8.15 | -5.56% | |
| 8.77 | 9.03 | 8.60 | 8.63 | -4.22% | |
| 9.67 | 9.70 | 9.00 | 9.01 | -7.78% | |
| 9.54 | 9.85 | 9.52 | 9.77 | +2.63% | |
| 9.64 | 9.69 | 9.46 | 9.52 | -1.96% | |
| 9.90 | 9.95 | 9.57 | 9.71 | +0.73% | |
| 9.39 | 9.65 | 9.18 | 9.64 | +0.10% | |
| 10.10 | 10.10 | 9.56 | 9.63 | -3.12% | |
| 9.71 | 9.97 | 9.62 | 9.94 | +2.37% | |
| 9.99 | 10.18 | 9.55 | 9.71 | -6.18% | |
| 10.83 | 10.83 | 10.29 | 10.35 | -4.34% | |
| 10.89 | 11.05 | 10.70 | 10.82 | +0.28% | |
| 10.83 | 10.96 | 10.71 | 10.79 | -1.55% | |
| 11.23 | 11.30 | 10.83 | 10.96 | -2.92% | |
| 11.57 | 11.57 | 11.18 | 11.29 | -2.42% | |
| 11.74 | 11.97 | 11.54 | 11.57 | +0.52% | |
| 11.27 | 11.63 | 11.19 | 11.51 | +3.88% | |
| 10.89 | 11.28 | 10.75 | 11.08 | +2.31% | |
| 11.00 | 11.08 | 10.54 | 10.83 | -2.78% | |
| 11.39 | 11.62 | 11.08 | 11.14 | -2.96% | |
| 11.05 | 11.50 | 10.87 | 11.48 | +4.27% | |
| 11.40 | 11.52 | 11.00 | 11.01 | -6.30% | |
| 11.73 | 11.97 | 11.25 | 11.75 | +1.21% | |
| 11.84 | 11.98 | 11.43 | 11.61 | -1.02% | |
| 11.48 | 11.93 | 11.05 | 11.73 | -0.09% | |
| 11.55 | 11.75 | 11.15 | 11.74 | +2.98% | |
| 12.59 | 12.83 | 11.35 | 11.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BULL chart for longer ranges.