WEBTOON Entertainment Stock Price History
NASDAQ: WBTNConsumer DiscretionaryPublishingUSD
10.35+0.44 (+4.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WBTN price history at a glance
The price history for WEBTOON Entertainment (WBTN) on this page begins on June 24, 2024, when the stock closed at $22.83; it most recently closed at $10.35 on October 5, 2026. The highest price in this record is $25.66, reached on June 24, 2024; the latest close is 59.7% below that peak. Over roughly 2 years the share price changed -54.7%, a -29.3% compound annual price return (excluding dividends).
In the last 12 months alone, WBTN has lost 38.0%. 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 2024
- $25.66
- Date of high
- Jun 24, 2024
- Low since 2024
- $6.75
- Date of low
- Apr 7, 2025
- 52-week high
- $19.01
- 52-week low
- $7.85
- IPO year
- 2024
- Last close
- $10.35
WBTN returns
1 week
-1.43%
1 month
+2.58%
3 months
-10.31%
6 months
-6.92%
Year to date
-20.57%
1 year
-38.02%
WBTN price return, excluding dividends.
WBTN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.35 | -21.65% |
| 2025 | 13.21 | -5.64% |
| 2024* | 14.00 | -38.68% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
WBTN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.91 | 10.53 | 9.91 | 10.35 | +4.44% | |
| 9.77 | 10.02 | 9.67 | 9.91 | +1.12% | |
| 10.11 | 10.14 | 9.76 | 9.80 | -3.92% | |
| 10.56 | 10.56 | 10.15 | 10.20 | -2.49% | |
| 10.57 | 10.64 | 10.35 | 10.46 | -0.38% | |
| 11.03 | 11.03 | 10.35 | 10.50 | -3.31% | |
| 10.91 | 11.08 | 10.79 | 10.86 | +0.65% | |
| 11.04 | 11.09 | 10.78 | 10.79 | -1.64% | |
| 10.96 | 10.99 | 10.69 | 10.97 | +0.18% | |
| 10.92 | 11.23 | 10.75 | 10.95 | -0.82% | |
| 10.94 | 11.15 | 10.82 | 11.04 | +1.28% | |
| 10.71 | 11.04 | 10.71 | 10.90 | +1.49% | |
| 11.12 | 11.12 | 10.67 | 10.74 | -4.11% | |
| 11.20 | 11.23 | 10.58 | 11.20 | +0.81% | |
| 10.51 | 11.12 | 10.40 | 11.11 | +6.21% | |
| 10.39 | 10.53 | 10.26 | 10.46 | +1.16% | |
| 10.55 | 10.80 | 10.30 | 10.34 | -0.77% | |
| 10.82 | 10.95 | 10.38 | 10.42 | -3.96% | |
| 11.12 | 11.23 | 10.65 | 10.85 | -2.95% | |
| 10.78 | 11.41 | 10.71 | 11.18 | +3.71% | |
| 10.39 | 10.81 | 10.21 | 10.78 | +4.46% | |
| 10.00 | 10.47 | 10.00 | 10.32 | +2.28% | |
| 10.16 | 10.22 | 9.97 | 10.09 | -1.37% | |
| 9.88 | 10.26 | 9.82 | 10.23 | +2.61% | |
| 9.93 | 10.09 | 9.82 | 9.97 | -0.20% | |
| 10.35 | 10.55 | 9.97 | 9.99 | -2.06% | |
| 10.30 | 10.39 | 10.02 | 10.20 | -1.16% | |
| 10.30 | 10.45 | 9.90 | 10.32 | -2.09% | |
| 10.41 | 10.78 | 10.22 | 10.54 | +2.93% | |
| 10.04 | 11.05 | 10.00 | 10.24 | +2.81% | |
| 10.44 | 10.50 | 9.94 | 9.96 | -4.87% | |
| 9.45 | 11.10 | 9.35 | 10.47 | +10.79% | |
| 9.50 | 9.60 | 9.15 | 9.45 | -1.46% | |
| 8.77 | 9.85 | 8.77 | 9.59 | +8.98% | |
| 8.45 | 8.83 | 8.43 | 8.80 | +5.14% | |
| 8.49 | 8.56 | 8.35 | 8.37 | -1.99% | |
| 8.30 | 8.63 | 8.30 | 8.54 | +3.52% | |
| 8.28 | 8.43 | 8.07 | 8.25 | -2.14% | |
| 8.28 | 8.50 | 8.14 | 8.43 | +1.75% | |
| 8.46 | 8.50 | 8.13 | 8.29 | -2.64% | |
| 8.64 | 8.92 | 8.51 | 8.51 | -1.39% | |
| 8.77 | 9.15 | 8.49 | 8.63 | -1.99% | |
| 8.04 | 9.04 | 7.85 | 8.81 | -6.83% | |
| 9.01 | 9.63 | 8.90 | 9.45 | +5.82% | |
| 8.88 | 9.06 | 8.62 | 8.93 | +2.53% | |
| 9.22 | 9.22 | 8.65 | 8.71 | -6.24% | |
| 9.50 | 9.54 | 9.27 | 9.29 | -2.21% | |
| 9.51 | 9.77 | 9.43 | 9.50 | +0.21% | |
| 9.20 | 9.64 | 9.20 | 9.48 | +3.95% | |
| 9.13 | 9.26 | 8.93 | 9.12 | +1.22% | |
| 9.16 | 9.16 | 8.81 | 9.01 | -0.11% | |
| 9.28 | 9.47 | 9.00 | 9.02 | -2.59% | |
| 9.28 | 9.47 | 9.07 | 9.26 | -0.11% | |
| 9.22 | 9.49 | 9.16 | 9.27 | +3.00% | |
| 9.14 | 9.39 | 8.99 | 9.00 | -1.75% | |
| 9.36 | 9.40 | 9.07 | 9.16 | -2.86% | |
| 10.26 | 10.30 | 9.33 | 9.43 | -8.89% | |
| 9.91 | 10.48 | 9.91 | 10.35 | +4.86% | |
| 10.40 | 10.50 | 9.86 | 9.87 | -5.37% | |
| 10.55 | 10.86 | 10.43 | 10.43 | -2.98% | |
| 10.69 | 10.86 | 10.52 | 10.75 | -0.19% | |
| 11.46 | 11.73 | 10.33 | 10.77 | -5.19% | |
| 11.68 | 11.90 | 11.00 | 11.36 | -3.32% | |
| 11.54 | 11.83 | 11.43 | 11.75 | +1.82% | |
| 11.48 | 11.60 | 11.35 | 11.54 | +1.23% | |
| 11.41 | 11.64 | 11.34 | 11.40 | -0.26% | |
| 11.30 | 11.50 | 11.20 | 11.43 | +0.18% | |
| 11.56 | 11.68 | 11.35 | 11.41 | -1.13% | |
| 11.69 | 11.85 | 11.51 | 11.54 | -0.86% | |
| 11.41 | 11.78 | 11.35 | 11.64 | +2.02% | |
| 11.50 | 11.94 | 11.41 | 11.41 | -0.09% | |
| 12.14 | 12.19 | 11.41 | 11.42 | -5.15% | |
| 11.95 | 12.11 | 11.68 | 12.04 | +3.17% | |
| 11.00 | 11.87 | 10.99 | 11.67 | +5.71% | |
| 10.83 | 11.16 | 10.82 | 11.04 | +0.55% | |
| 11.01 | 11.09 | 10.70 | 10.98 | -0.27% | |
| 11.14 | 11.41 | 10.95 | 11.01 | -2.91% | |
| 11.39 | 11.63 | 11.11 | 11.34 | -1.31% | |
| 11.67 | 11.69 | 11.43 | 11.49 | -0.61% | |
| 12.33 | 12.33 | 11.51 | 11.56 | -6.70% | |
| 12.44 | 12.87 | 12.35 | 12.39 | -0.16% | |
| 12.11 | 12.63 | 12.11 | 12.41 | +3.42% | |
| 11.62 | 12.06 | 11.43 | 12.00 | +3.18% | |
| 11.35 | 11.64 | 11.17 | 11.63 | +3.84% | |
| 11.00 | 11.55 | 10.98 | 11.20 | +1.08% | |
| 11.74 | 11.84 | 11.07 | 11.08 | -5.06% | |
| 11.56 | 11.75 | 11.46 | 11.67 | +1.66% | |
| 11.65 | 11.79 | 11.34 | 11.48 | -1.54% | |
| 11.46 | 11.83 | 11.46 | 11.66 | +2.55% | |
| 11.99 | 11.99 | 11.30 | 11.37 | -5.17% | |
| 12.55 | 12.55 | 11.91 | 11.99 | -4.54% | |
| 12.23 | 12.64 | 12.08 | 12.56 | +2.20% | |
| 12.14 | 12.54 | 12.03 | 12.29 | +2.59% | |
| 11.99 | 12.58 | 11.92 | 11.98 | +0.34% | |
| 12.09 | 12.35 | 11.85 | 11.94 | -1.40% | |
| 12.18 | 12.78 | 12.08 | 12.11 | -0.57% | |
| 12.06 | 12.39 | 11.90 | 12.18 | -0.16% | |
| 11.51 | 12.28 | 11.40 | 12.20 | +4.81% | |
| 11.31 | 11.69 | 11.06 | 11.64 | +2.28% | |
| 11.63 | 11.84 | 11.21 | 11.38 | -0.52% | |
| 11.78 | 12.03 | 11.23 | 11.44 | -5.34% | |
| 12.39 | 12.39 | 12.00 | 12.09 | -4.84% | |
| 13.42 | 13.74 | 12.44 | 12.70 | -8.17% | |
| 12.12 | 13.87 | 12.10 | 13.83 | +13.73% | |
| 11.52 | 12.50 | 11.51 | 12.16 | -8.64% | |
| 13.11 | 13.41 | 12.83 | 13.31 | +0.23% | |
| 13.14 | 13.32 | 12.86 | 13.28 | +0.53% | |
| 13.09 | 13.39 | 13.05 | 13.21 | +1.23% | |
| 12.90 | 13.10 | 12.40 | 13.05 | +1.16% | |
| 13.17 | 13.40 | 12.67 | 12.90 | -1.75% | |
| 13.09 | 13.83 | 13.07 | 13.13 | -0.83% | |
| 12.35 | 13.27 | 12.27 | 13.24 | +8.17% | |
| 12.17 | 12.36 | 11.97 | 12.24 | -0.24% | |
| 12.14 | 12.41 | 12.04 | 12.27 | +0.74% | |
| 11.65 | 12.30 | 11.62 | 12.18 | +2.96% | |
| 11.60 | 12.13 | 11.36 | 11.83 | +6.29% | |
| 11.88 | 11.88 | 10.98 | 11.13 | -6.23% | |
| 12.34 | 12.34 | 11.82 | 11.87 | -4.35% | |
| 12.50 | 12.62 | 12.26 | 12.41 | +0.73% | |
| 12.47 | 12.57 | 12.11 | 12.32 | -0.81% | |
| 12.16 | 12.42 | 12.04 | 12.42 | +1.80% | |
| 11.97 | 12.44 | 11.90 | 12.20 | +3.48% | |
| 11.61 | 11.95 | 11.43 | 11.79 | +2.88% | |
| 11.41 | 11.54 | 11.22 | 11.46 | +1.42% | |
| 11.44 | 11.66 | 11.17 | 11.30 | -2.25% | |
| 11.03 | 11.68 | 11.03 | 11.56 | +3.96% | |
| 11.07 | 11.39 | 11.00 | 11.12 | +1.92% | |
| 10.79 | 10.99 | 10.63 | 10.91 | +2.06% | |
| 10.86 | 11.14 | 10.62 | 10.69 | +3.59% | |
| 9.85 | 10.34 | 9.81 | 10.32 | +4.24% | |
| 9.81 | 10.01 | 9.78 | 9.90 | +1.54% | |
| 9.50 | 9.98 | 9.43 | 9.75 | -0.41% | |
| 9.28 | 9.90 | 9.16 | 9.79 | +6.53% | |
| 9.04 | 9.39 | 9.04 | 9.19 | +3.84% | |
| 9.17 | 9.26 | 8.81 | 8.85 | -2.96% | |
| 8.88 | 9.15 | 8.75 | 9.12 | +1.00% | |
| 8.90 | 9.12 | 8.82 | 9.03 | +0.89% | |
| 9.00 | 9.22 | 8.88 | 8.95 | +1.70% | |
| 8.64 | 8.88 | 8.57 | 8.80 | +0.92% | |
| 8.74 | 8.92 | 8.62 | 8.72 | +1.63% | |
| 8.66 | 8.77 | 8.30 | 8.58 | -2.17% | |
| 8.65 | 8.84 | 8.51 | 8.77 | -0.57% | |
| 9.00 | 9.04 | 8.76 | 8.82 | -2.97% | |
| 9.08 | 9.39 | 9.02 | 9.09 | +1.22% | |
| 9.28 | 9.30 | 8.93 | 8.98 | -2.50% | |
| 9.04 | 9.42 | 9.04 | 9.21 | +2.22% | |
| 9.08 | 9.21 | 8.92 | 9.01 | -0.99% | |
| 9.81 | 9.98 | 9.03 | 9.10 | -7.24% | |
| 9.61 | 9.95 | 9.59 | 9.81 | +1.45% | |
| 9.53 | 9.80 | 9.27 | 9.67 | -0.41% | |
| 9.92 | 10.08 | 9.69 | 9.71 | -6.45% | |
| 10.20 | 10.42 | 9.91 | 10.38 | -0.62% | |
| 9.46 | 11.02 | 9.34 | 10.45 | -9.33% | |
| 11.11 | 11.66 | 10.76 | 11.52 | +1.32% | |
| 10.79 | 11.41 | 10.70 | 11.37 | +1.07% | |
| 11.48 | 11.57 | 11.11 | 11.25 | -2.68% | |
| 11.34 | 11.71 | 11.14 | 11.56 | +2.48% | |
| 11.25 | 11.39 | 11.04 | 11.28 | +1.17% | |
| 10.94 | 11.37 | 10.81 | 11.15 | +2.48% | |
| 11.05 | 11.10 | 10.84 | 10.88 | -2.60% | |
| 11.00 | 11.39 | 11.00 | 11.17 | +0.27% | |
| 11.22 | 11.45 | 10.96 | 11.14 | -1.42% | |
| 11.10 | 11.70 | 11.08 | 11.30 | +1.53% | |
| 10.55 | 11.29 | 10.43 | 11.13 | +4.90% | |
| 11.18 | 11.22 | 10.56 | 10.61 | -5.35% | |
| 11.92 | 12.05 | 10.44 | 11.21 | -5.32% | |
| 11.67 | 11.86 | 11.13 | 11.84 | +2.07% | |
| 11.49 | 11.87 | 11.35 | 11.60 | +1.84% | |
| 11.19 | 11.49 | 10.93 | 11.39 | +1.97% | |
| 10.60 | 11.32 | 10.60 | 11.17 | +6.58% | |
| 10.54 | 10.60 | 10.11 | 10.48 | -2.69% | |
| 11.23 | 11.23 | 10.35 | 10.77 | -4.10% | |
| 11.76 | 11.77 | 11.01 | 11.23 | -4.43% | |
| 12.03 | 12.22 | 11.63 | 11.75 | -2.81% | |
| 12.45 | 12.53 | 11.92 | 12.09 | -3.97% | |
| 12.84 | 12.84 | 12.30 | 12.59 | -1.18% | |
| 12.93 | 13.00 | 12.69 | 12.74 | -0.70% | |
| 13.06 | 13.07 | 12.68 | 12.83 | -0.77% | |
| 13.12 | 13.26 | 12.93 | 12.93 | -1.22% | |
| 13.08 | 13.33 | 13.08 | 13.09 | -0.98% | |
| 13.20 | 13.38 | 12.98 | 13.22 | +3.36% | |
| 12.99 | 13.05 | 12.55 | 12.79 | -1.01% | |
| 12.79 | 13.23 | 12.66 | 12.92 | -3.44% | |
| 13.43 | 13.43 | 13.15 | 13.38 | +0.22% | |
| 13.35 | 13.60 | 13.18 | 13.35 | +0.07% | |
| 13.48 | 13.49 | 13.11 | 13.34 | -1.26% | |
| 13.82 | 13.82 | 13.50 | 13.51 | -2.10% | |
| 13.60 | 13.93 | 13.36 | 13.80 | +0.29% | |
| 13.72 | 13.95 | 13.53 | 13.76 | +0.51% | |
| 13.77 | 13.79 | 13.47 | 13.69 | -0.73% | |
| 14.01 | 14.17 | 13.71 | 13.79 | -1.29% | |
| 13.68 | 14.00 | 13.46 | 13.97 | +2.05% | |
| 13.40 | 13.91 | 13.27 | 13.69 | +3.63% | |
| 13.19 | 13.32 | 12.98 | 13.21 | +1.38% | |
| 13.12 | 13.12 | 12.97 | 13.03 | -1.14% | |
| 13.15 | 13.34 | 12.97 | 13.18 | +0.23% | |
| 13.00 | 13.20 | 12.94 | 13.15 | -0.08% | |
| 13.05 | 13.22 | 12.92 | 13.16 | +0.30% | |
| 12.95 | 13.18 | 12.84 | 13.12 | +0.38% | |
| 12.94 | 13.10 | 12.73 | 13.07 | -0.15% | |
| 12.93 | 13.13 | 12.83 | 13.09 | +1.63% | |
| 12.53 | 12.91 | 12.50 | 12.88 | +2.88% | |
| 12.54 | 12.99 | 12.34 | 12.52 | +2.71% | |
| 12.53 | 12.68 | 12.19 | 12.19 | -2.71% | |
| 12.37 | 12.77 | 12.24 | 12.53 | +0.16% | |
| 12.57 | 12.74 | 12.27 | 12.51 | +0.24% | |
| 12.99 | 13.04 | 12.48 | 12.48 | -3.63% | |
| 13.29 | 13.50 | 12.67 | 12.95 | -2.85% | |
| 13.48 | 13.66 | 13.22 | 13.33 | -1.41% | |
| 13.51 | 13.86 | 13.37 | 13.52 | -0.59% | |
| 14.02 | 14.05 | 13.53 | 13.60 | -2.23% | |
| 14.37 | 14.47 | 13.86 | 13.91 | -3.00% | |
| 14.05 | 14.50 | 13.88 | 14.34 | +1.77% | |
| 13.91 | 14.23 | 13.49 | 14.09 | +1.29% | |
| 13.97 | 14.19 | 13.58 | 13.91 | -0.14% | |
| 13.60 | 14.18 | 13.52 | 13.93 | +0.14% | |
| 13.76 | 13.91 | 13.62 | 13.91 | +2.28% | |
| 14.48 | 14.61 | 13.53 | 13.60 | -6.53% | |
| 14.34 | 14.58 | 14.27 | 14.55 | +1.89% | |
| 13.60 | 14.41 | 13.52 | 14.28 | +5.00% | |
| 12.44 | 13.72 | 12.38 | 13.60 | +8.71% | |
| 12.81 | 13.20 | 12.43 | 12.51 | +0.08% | |
| 12.49 | 12.64 | 12.33 | 12.50 | +0.32% | |
| 11.96 | 12.93 | 11.84 | 12.46 | +1.71% | |
| 12.58 | 12.71 | 12.21 | 12.25 | -4.52% | |
| 11.98 | 13.03 | 11.73 | 12.83 | +1.83% | |
| 12.70 | 13.30 | 12.22 | 12.60 | -25.09% | |
| 16.75 | 16.90 | 15.78 | 16.82 | +2.06% | |
| 16.56 | 17.00 | 16.25 | 16.48 | -1.79% | |
| 16.86 | 16.87 | 16.45 | 16.78 | +2.25% | |
| 16.45 | 16.74 | 16.00 | 16.41 | -3.13% | |
| 17.66 | 17.80 | 16.53 | 16.94 | -3.91% | |
| 17.13 | 17.83 | 17.13 | 17.63 | +2.80% | |
| 16.91 | 17.55 | 16.90 | 17.15 | -1.89% | |
| 17.67 | 17.71 | 17.20 | 17.48 | -0.29% | |
| 17.75 | 18.17 | 17.45 | 17.53 | -0.96% | |
| 17.57 | 17.85 | 17.38 | 17.70 | -1.17% | |
| 17.67 | 18.17 | 17.60 | 17.91 | +1.36% | |
| 18.49 | 18.49 | 17.12 | 17.67 | -4.59% | |
| 18.55 | 18.93 | 18.25 | 18.52 | +1.65% | |
| 18.23 | 18.62 | 18.06 | 18.22 | +2.02% | |
| 17.37 | 18.03 | 17.26 | 17.86 | +3.18% | |
| 17.83 | 17.83 | 16.84 | 17.31 | -4.58% | |
| 18.08 | 18.58 | 17.85 | 18.14 | +0.11% | |
| 18.24 | 18.71 | 17.82 | 18.12 | +0.39% | |
| 17.55 | 18.22 | 17.41 | 18.05 | +0.56% | |
| 18.39 | 19.01 | 17.92 | 17.95 | -1.97% | |
| 17.69 | 18.55 | 17.54 | 18.31 | +5.17% | |
| 16.96 | 17.82 | 16.89 | 17.41 | -0.23% | |
| 16.96 | 17.54 | 16.75 | 17.45 | +4.49% | |
| 17.14 | 17.31 | 16.28 | 16.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WBTN chart for longer ranges.