WEBTOON Entertainment Inc. Common stock - WBTN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	17.57	17.7	17.7	17.85	17.38	195,613
October 29, 2025	17.67	17.91	17.91	18.17	17.6	301,493
October 28, 2025	18.49	17.67	17.67	18.49	17.12	501,408
October 27, 2025	18.55	18.52	18.52	18.93	18.25	259,989
October 24, 2025	18.23	18.22	18.22	18.62	18.06	261,145
October 23, 2025	17.37	17.86	17.86	18.03	17.26	268,239
October 22, 2025	17.83	17.31	17.31	17.83	16.84	506,806
October 21, 2025	18.08	18.14	18.14	18.58	17.85	242,801
October 20, 2025	18.24	18.12	18.12	18.71	17.82	431,220
October 17, 2025	17.55	18.05	18.05	18.22	17.41	510,035
October 16, 2025	18.39	17.95	17.95	19.01	17.92	447,000
October 15, 2025	17.69	18.31	18.31	18.55	17.54	664,803
October 14, 2025	16.96	17.41	17.41	17.82	16.89	348,783
October 13, 2025	16.96	17.45	17.45	17.54	16.75	337,800
October 10, 2025	17.14	16.7	16.7	17.31	16.28	582,300
October 09, 2025	17.85	16.98	16.98	18.06	16.82	524,700
October 08, 2025	18.3	17.75	17.75	18.47	17.56	328,400
October 07, 2025	18.63	18.2	18.2	18.92	17.7	445,647
October 06, 2025	18.22	18.5	18.5	18.66	17.88	490,500
October 03, 2025	17.82	18.02	18.02	18.45	17.82	374,119
October 02, 2025	18	17.78	17.78	18.14	17.13	607,444
October 01, 2025	19.29	17.85	17.85	19.38	17.71	751,600
September 30, 2025	19.5	19.41	19.41	19.6	18.6	456,170
September 29, 2025	19.79	19.73	19.73	20.01	19.46	261,055
September 26, 2025	20.05	19.44	19.44	20.05	19.34	405,166
September 25, 2025	19.52	20.05	20.05	20.07	19.09	572,935
September 24, 2025	20.8	20.02	20.02	20.96	19.69	422,633
September 23, 2025	21.34	20.7	20.7	21.34	20.4	507,045
September 22, 2025	20.95	21.15	21.15	21.9	20.71	602,705
September 19, 2025	21.32	21.31	21.31	22.47	20.71	2.03M
September 18, 2025	21.28	21.1	21.1	21.51	19.91	1.04M
September 17, 2025	20.24	21	21	21.99	20.23	2.64M
September 16, 2025	19.76	20.8	20.8	21.32	18.51	8.82M
September 15, 2025	14.3	14.96	14.96	15.98	14.3	4.36M
September 12, 2025	14.01	14.24	14.24	14.5	13.97	462,334
September 11, 2025	14.14	14.04	14.04	14.43	14.02	349,105
September 10, 2025	14.87	14.03	14.03	14.87	13.91	502,229
September 09, 2025	14.67	14.87	14.87	15	14.37	616,295
September 08, 2025	14.37	14.61	14.61	14.64	13.91	578,907
September 05, 2025	15	14.41	14.41	15.06	14.11	483,475
September 04, 2025	14.63	14.56	14.56	14.82	14.11	462,600
September 03, 2025	14.28	14.65	14.65	14.71	14.27	548,985
September 02, 2025	14.09	14.36	14.36	14.43	13.83	397,520
August 29, 2025	14.76	14.47	14.47	15.09	14.38	373,264
August 28, 2025	15.21	14.82	14.82	15.64	14.79	488,724
August 27, 2025	14.47	15.18	15.18	15.45	14.4	623,500
August 26, 2025	14.39	14.54	14.54	14.64	14.15	453,600
August 25, 2025	15.11	14.52	14.52	15.48	14.44	709,621
August 22, 2025	14.4	15.18	15.18	15.5	14.08	493,945
August 21, 2025	14.97	14.34	14.34	14.98	14.17	501,696
August 20, 2025	14.44	15.05	15.05	15.18	14.01	813,902
August 19, 2025	15.27	14.46	14.46	15.3	14.22	733,100
August 18, 2025	15.78	15.3	15.3	16.39	15.14	1.13M
August 15, 2025	15.64	14.97	14.97	15.86	14.6	1.39M
August 14, 2025	16.7	16.44	16.44	17.59	15.85	2.29M
August 13, 2025	12.75	16.96	16.96	18.45	12.73	15.14M
August 12, 2025	9.22	9.36	9.36	9.41	9.09	1.32M
August 11, 2025	9.09	9.14	9.14	9.45	8.89	248,759
August 08, 2025	9.23	8.92	8.92	9.28	8.87	208,468
August 07, 2025	9.26	9.17	9.17	9.44	8.92	196,904

WEBTOON Entertainment Inc. Common stock (WBTN) NASDAQ