MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BULL — Webull Corporation Class A Ordinary Shares
NasdaqWebull Corporation Class A Ordinary Shares
$7.34
+0.31(+4.41%)
- O
- 7.25
- H
- 7.61
- L
- 7.24
- V
- 11.87M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$7.34
Period Return-68.74%
Period High$33.33
Period Low$4.50
Avg Daily Volume14.43M
Total Trading Days365
BULL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $7.25 | $7.61 | $7.24 | $7.34 | +$0.31 | +4.41% | 11,869,103 | $7.39 | $7.24 $7.61 |
| Oct 1, 2026 | $7.00 | $7.15 | $6.86 | $7.03 | +$0.06 | +0.86% | 9,098,780 | $7.02 | $6.86 $7.15 |
| Sep 30, 2026 | $7.32 | $7.36 | $6.94 | $6.97 | $-0.20 | -2.79% | 9,315,447 | $7.03 | $6.94 $7.36 |
| Sep 29, 2026 | $7.12 | $7.19 | $7.02 | $7.17 | +$0.12 | +1.70% | 12,192,695 | $7.12 | $7.02 $7.19 |
| Sep 28, 2026 | $7.13 | $7.21 | $7.01 | $7.05 | $-0.14 | -1.95% | 8,219,380 | $7.06 | $7.01 $7.21 |
| Sep 25, 2026 | $7.28 | $7.35 | $7.14 | $7.19 | $-0.07 | -0.96% | 8,517,116 | $7.22 | $7.14 $7.35 |
| Sep 24, 2026 | $7.62 | $7.66 | $7.21 | $7.26 | $-0.39 | -5.10% | 13,593,325 | $7.31 | $7.21 $7.66 |
| Sep 23, 2026 | $8.03 | $8.04 | $7.61 | $7.65 | $-0.44 | -5.44% | 9,118,741 | $7.77 | $7.61 $8.04 |
| Sep 22, 2026 | $8.28 | $8.40 | $8.06 | $8.09 | $-0.16 | -1.94% | 11,334,723 | $8.21 | $8.06 $8.40 |
| Sep 21, 2026 | $8.57 | $8.66 | $8.21 | $8.25 | +$0.00 | +0.00% | 14,778,751 | $8.32 | $8.21 $8.66 |
| Sep 18, 2026 | $7.85 | $8.32 | $7.84 | $8.25 | +$0.54 | +7.00% | 18,242,641 | $8.18 | $7.84 $8.32 |
| Sep 17, 2026 | $7.95 | $7.96 | $7.63 | $7.71 | +$0.02 | +0.26% | 18,024,430 | $7.75 | $7.63 $7.96 |
| Sep 16, 2026 | $8.51 | $8.52 | $7.65 | $7.69 | $-0.97 | -11.20% | 29,420,338 | $7.89 | $7.65 $8.52 |
| Sep 15, 2026 | $8.86 | $8.90 | $8.47 | $8.66 | $-0.38 | -4.20% | 15,358,810 | $8.65 | $8.47 $8.90 |
| Sep 14, 2026 | $9.12 | $9.36 | $8.87 | $9.04 | $-0.18 | -1.95% | 11,378,052 | $9.01 | $8.87 $9.36 |
| Sep 11, 2026 | $9.33 | $9.59 | $9.13 | $9.22 | $-0.08 | -0.86% | 12,889,421 | $9.25 | $9.13 $9.59 |
| Sep 10, 2026 | $9.24 | $9.44 | $9.16 | $9.30 | $-0.12 | -1.27% | 7,275,867 | $9.30 | $9.16 $9.44 |
| Sep 9, 2026 | $9.68 | $9.82 | $9.38 | $9.42 | $-0.15 | -1.57% | 9,754,173 | $9.59 | $9.38 $9.82 |
| Sep 8, 2026 | $9.94 | $10.01 | $9.45 | $9.57 | $-0.17 | -1.75% | 11,713,093 | $9.60 | $9.45 $10.01 |
| Sep 4, 2026 | $9.79 | $9.92 | $9.56 | $9.74 | $-0.26 | -2.60% | 13,058,828 | $9.73 | $9.56 $9.92 |
| Sep 3, 2026 | $9.20 | $10.19 | $9.20 | $10.00 | +$1.00 | +11.11% | 32,701,963 | $9.92 | $9.20 $10.19 |
| Sep 2, 2026 | $9.09 | $9.10 | $8.84 | $9.00 | $-0.13 | -1.42% | 10,867,993 | $8.99 | $8.84 $9.10 |
| Sep 1, 2026 | $9.31 | $9.33 | $9.01 | $9.13 | $-0.35 | -3.69% | 10,517,824 | $9.16 | $9.01 $9.33 |
| Aug 31, 2026 | $9.40 | $9.58 | $9.16 | $9.48 | +$0.11 | +1.17% | 16,456,637 | $9.43 | $9.16 $9.58 |
| Aug 28, 2026 | $9.48 | $9.73 | $9.30 | $9.37 | $-0.20 | -2.09% | 17,464,941 | $9.49 | $9.30 $9.73 |
| Aug 27, 2026 | $8.99 | $9.62 | $8.75 | $9.57 | +$0.79 | +9.00% | 27,057,830 | $9.31 | $8.75 $9.62 |
| Aug 26, 2026 | $8.89 | $8.96 | $8.69 | $8.78 | $-0.16 | -1.79% | 12,801,274 | $8.81 | $8.69 $8.96 |
| Aug 25, 2026 | $8.46 | $9.05 | $8.41 | $8.94 | +$0.41 | +4.81% | 24,110,857 | $8.87 | $8.41 $9.05 |
| Aug 24, 2026 | $8.58 | $9.01 | $8.43 | $8.53 | $-0.25 | -2.85% | 20,603,790 | $8.68 | $8.43 $9.01 |
| Aug 21, 2026 | $8.99 | $9.55 | $8.57 | $8.78 | $-0.07 | -0.79% | 28,226,980 | $9.10 | $8.57 $9.55 |