WEBTOON Entertainment Inc. - Common stock (WBTN)
9.5700
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 18th, 6:12 AM EDT
Historical Prices For WEBTOON Entertainment Inc. - Common stock (WBTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 9.35 | 9.74 | 9.30 | 9.57 | 461,949 | 9.57 |
| 7/16/2025 | 9.19 | 9.40 | 9.19 | 9.28 | 211,523 | 9.28 |
| 7/15/2025 | 9.44 | 9.47 | 9.15 | 9.18 | 189,385 | 9.18 |
| 7/14/2025 | 9.81 | 9.81 | 9.21 | 9.35 | 327,643 | 9.35 |
| 7/11/2025 | 9.76 | 9.83 | 9.65 | 9.81 | 182,670 | 9.81 |
| 7/10/2025 | 9.51 | 9.92 | 9.48 | 9.86 | 237,451 | 9.86 |
| 7/09/2025 | 9.49 | 9.55 | 9.31 | 9.54 | 158,134 | 9.54 |
| 7/08/2025 | 9.40 | 9.48 | 9.15 | 9.45 | 282,355 | 9.45 |
| 7/07/2025 | 9.25 | 9.38 | 9.10 | 9.36 | 279,683 | 9.36 |
| 7/03/2025 | 9.49 | 9.49 | 9.25 | 9.39 | 166,679 | 9.39 |
| 7/02/2025 | 9.25 | 9.58 | 9.23 | 9.39 | 325,448 | 9.39 |
| 7/01/2025 | 9.03 | 9.32 | 8.95 | 9.28 | 260,049 | 9.28 |
| 6/30/2025 | 8.76 | 9.15 | 8.70 | 9.08 | 279,485 | 9.08 |
| 6/27/2025 | 8.62 | 8.77 | 8.56 | 8.66 | 661,449 | 8.66 |
| 6/26/2025 | 8.59 | 8.70 | 8.51 | 8.66 | 164,012 | 8.66 |
| 6/25/2025 | 8.73 | 8.93 | 8.51 | 8.51 | 165,664 | 8.51 |
| 6/24/2025 | 8.51 | 8.78 | 8.49 | 8.71 | 200,434 | 8.71 |
| 6/23/2025 | 8.33 | 8.54 | 8.23 | 8.37 | 194,228 | 8.37 |
| 6/20/2025 | 8.53 | 8.83 | 8.35 | 8.36 | 596,669 | 8.36 |
| 6/18/2025 | 8.48 | 8.54 | 8.35 | 8.37 | 159,845 | 8.37 |
| 6/17/2025 | 8.52 | 8.70 | 8.36 | 8.40 | 259,175 | 8.40 |
| 6/16/2025 | 8.31 | 8.78 | 8.27 | 8.77 | 322,578 | 8.77 |
| 6/13/2025 | 8.51 | 8.60 | 8.16 | 8.17 | 287,589 | 8.17 |
| 6/12/2025 | 8.74 | 8.87 | 8.63 | 8.65 | 170,158 | 8.65 |
| 6/11/2025 | 8.97 | 9.03 | 8.75 | 8.82 | 219,863 | 8.82 |
| 6/10/2025 | 8.78 | 9.04 | 8.69 | 8.89 | 230,265 | 8.89 |
| 6/09/2025 | 8.87 | 9.00 | 8.61 | 8.62 | 249,772 | 8.62 |
| 6/06/2025 | 8.88 | 9.13 | 8.67 | 8.74 | 388,723 | 8.74 |
| 6/05/2025 | 8.95 | 9.13 | 8.70 | 8.78 | 293,275 | 8.78 |
| 6/04/2025 | 8.98 | 9.11 | 8.89 | 8.90 | 136,997 | 8.90 |
| 6/03/2025 | 8.82 | 9.01 | 8.60 | 8.98 | 199,640 | 8.98 |
| 6/02/2025 | 9.09 | 9.18 | 8.64 | 8.71 | 432,119 | 8.71 |
| 5/30/2025 | 9.04 | 9.04 | 8.60 | 8.79 | 219,156 | 8.79 |
| 5/29/2025 | 9.17 | 9.30 | 9.02 | 9.10 | 200,779 | 9.10 |
| 5/28/2025 | 9.01 | 9.13 | 8.89 | 9.07 | 340,221 | 9.07 |
| 5/27/2025 | 8.74 | 9.04 | 8.68 | 9.02 | 397,445 | 9.02 |
| 5/23/2025 | 8.55 | 8.71 | 8.31 | 8.66 | 273,815 | 8.66 |
| 5/22/2025 | 8.72 | 8.97 | 8.62 | 8.86 | 249,234 | 8.86 |
| 5/21/2025 | 8.74 | 8.90 | 8.60 | 8.69 | 328,315 | 8.69 |
| 5/20/2025 | 8.69 | 8.87 | 8.55 | 8.85 | 227,992 | 8.85 |
| 5/19/2025 | 8.70 | 8.78 | 8.58 | 8.75 | 431,341 | 8.75 |
| 5/16/2025 | 8.85 | 9.01 | 8.80 | 8.97 | 453,531 | 8.97 |
| 5/15/2025 | 8.35 | 9.16 | 8.32 | 8.88 | 891,135 | 8.88 |
| 5/14/2025 | 8.59 | 9.10 | 7.83 | 8.05 | 1,241,819 | 8.05 |
| 5/13/2025 | 9.60 | 10.04 | 9.56 | 9.85 | 463,812 | 9.85 |
| 5/12/2025 | 9.15 | 9.57 | 9.07 | 9.55 | 356,566 | 9.55 |
| 5/09/2025 | 9.33 | 9.52 | 9.12 | 9.12 | 276,679 | 9.12 |
| 5/08/2025 | 9.36 | 9.48 | 9.22 | 9.34 | 228,953 | 9.34 |
| 5/07/2025 | 9.18 | 9.34 | 9.00 | 9.26 | 346,164 | 9.26 |
| 5/06/2025 | 9.48 | 9.53 | 8.74 | 9.19 | 393,456 | 9.19 |
| 5/05/2025 | 9.49 | 9.72 | 9.43 | 9.60 | 370,943 | 9.60 |
| 5/02/2025 | 9.34 | 9.75 | 9.34 | 9.62 | 422,138 | 9.62 |
| 5/01/2025 | 9.11 | 9.30 | 9.01 | 9.23 | 217,717 | 9.23 |
| 4/30/2025 | 8.97 | 9.10 | 8.75 | 9.00 | 265,928 | 9.00 |
| 4/29/2025 | 9.18 | 9.21 | 8.95 | 9.17 | 196,231 | 9.17 |
| 4/28/2025 | 9.31 | 9.40 | 8.92 | 9.17 | 234,105 | 9.17 |
| 4/25/2025 | 9.10 | 9.30 | 9.04 | 9.27 | 148,977 | 9.27 |
| 4/24/2025 | 8.92 | 9.18 | 8.89 | 9.13 | 222,761 | 9.13 |
| 4/23/2025 | 8.90 | 9.04 | 8.81 | 8.90 | 270,498 | 8.90 |
| 4/22/2025 | 8.79 | 8.82 | 8.59 | 8.67 | 176,092 | 8.67 |
| 4/21/2025 | 8.47 | 8.69 | 8.35 | 8.62 | 320,206 | 8.62 |