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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	13.1	13.16	13.16	13.23	12.92	213,895
December 24, 2025	12.95	13.12	13.12	13.18	12.84	132,223
December 23, 2025	12.94	13.07	13.07	13.1	12.73	288,139
December 22, 2025	12.93	13.09	13.09	13.13	12.83	288,100
December 19, 2025	12.53	12.88	12.88	12.91	12.5	493,596
December 18, 2025	12.54	12.52	12.52	12.99	12.34	433,170
December 17, 2025	12.53	12.19	12.19	12.68	12.19	384,797
December 16, 2025	12.37	12.53	12.53	12.77	12.24	359,576
December 15, 2025	12.57	12.51	12.51	12.74	12.27	369,500
December 12, 2025	12.99	12.48	12.48	13.04	12.48	347,156
December 11, 2025	13.33	12.95	12.95	13.5	12.67	332,257
December 10, 2025	13.48	13.33	13.33	13.66	13.22	399,906
December 09, 2025	13.51	13.52	13.52	13.86	13.37	349,900
December 08, 2025	14.02	13.6	13.6	14.05	13.53	528,025
December 05, 2025	14.37	13.91	13.91	14.47	13.86	741,810
December 04, 2025	14.05	14.34	14.34	14.5	13.88	373,044
December 03, 2025	13.91	14.09	14.09	14.23	13.49	789,505
December 02, 2025	13.97	13.91	13.91	14.19	13.58	679,146
December 01, 2025	13.6	13.93	13.93	14.18	13.52	519,600
November 28, 2025	13.76	13.91	13.91	13.91	13.62	222,335
November 26, 2025	14.48	13.6	13.6	14.61	13.53	561,065
November 25, 2025	14.34	14.55	14.55	14.58	14.27	713,972
November 24, 2025	13.6	14.28	14.28	14.41	13.52	913,400
November 21, 2025	12.44	13.6	13.6	13.72	12.38	964,380
November 20, 2025	12.81	12.51	12.51	13.2	12.43	1.11M
November 19, 2025	12.49	12.5	12.5	12.64	12.33	553,667
November 18, 2025	11.96	12.46	12.46	12.93	11.84	615,221
November 17, 2025	12.58	12.25	12.25	12.71	12.21	939,413
November 14, 2025	11.98	12.83	12.83	13.03	11.73	1.43M
November 13, 2025	12.7	12.6	12.6	13.3	12.22	3.11M
November 12, 2025	16.75	16.82	16.82	16.9	15.77	1.45M
November 11, 2025	16.56	16.48	16.48	17	16.25	606,200
November 10, 2025	16.86	16.78	16.78	16.87	16.45	359,636
November 07, 2025	16.45	16.41	16.41	16.74	16	536,588
November 06, 2025	17.66	16.94	16.94	17.8	16.53	567,134
November 05, 2025	17.13	17.63	17.63	17.83	17.13	318,628
November 04, 2025	16.91	17.15	17.15	17.55	16.9	289,563
November 03, 2025	17.67	17.48	17.48	17.71	17.2	366,297
October 31, 2025	17.75	17.53	17.53	18.17	17.45	309,832
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

WEBTOON Entertainment Inc. Common stock (WBTN) NASDAQ