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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	13.4	13.52	13.52	13.79	13.01	381,552
December 24, 2024	13.3	13.42	13.42	13.6	12.97	154,100
December 23, 2024	12.88	13.3	13.3	13.42	12.88	178,830
December 20, 2024	12.1	13.05	13.05	13.29	12	545,439
December 19, 2024	12.34	12.42	12.42	12.69	12.24	631,600
December 18, 2024	12.8	12.39	12.39	13.04	12.08	529,611
December 17, 2024	12.77	12.9	12.9	13.11	12.49	292,102
December 16, 2024	12.74	12.83	12.83	13.11	12.42	270,398
December 13, 2024	13.14	12.74	12.74	13.15	12.42	300,867
December 12, 2024	13.36	13.24	13.24	13.36	12.94	174,590
December 11, 2024	13.71	13.51	13.51	14	13.26	381,072
December 10, 2024	12.71	13.51	13.51	13.9	12.63	387,807
December 09, 2024	12.77	12.7	12.7	13.35	12.41	449,533
December 06, 2024	13.01	12.97	12.97	13.03	12.68	177,858
December 05, 2024	13.29	12.79	12.79	13.36	12.67	256,079
December 04, 2024	12.54	13.17	13.17	13.98	12.54	562,721
December 03, 2024	12.1	12.49	12.49	12.64	11.67	563,000
December 02, 2024	12.37	12.62	12.62	12.67	11.95	257,401
November 29, 2024	12.07	12.28	12.28	12.42	12.07	140,332
November 27, 2024	11.76	12.02	12.02	12.4	11.66	248,243
November 26, 2024	12.05	11.71	11.71	12.11	11.62	179,512
November 25, 2024	11.95	12.08	12.08	12.28	11.89	213,800
November 22, 2024	11.8	11.85	11.85	12.06	11.68	201,307
November 21, 2024	11.91	11.81	11.81	12.24	11.63	283,649
November 20, 2024	11.11	11.96	11.96	12	10.96	831,362
November 19, 2024	10.69	11.11	11.11	11.17	10.56	491,805
November 18, 2024	10.78	10.7	10.7	11.2	10.61	270,712
November 15, 2024	10.97	10.74	10.74	10.97	10.61	520,319
November 14, 2024	10.59	11	11	11.06	10.47	468,943
November 13, 2024	10.9	10.5	10.5	10.99	10.05	545,128
November 12, 2024	11.39	11.07	11.07	11.39	10.88	284,177
November 11, 2024	10.76	11.71	11.71	11.75	10.37	692,547
November 08, 2024	12.92	10.83	10.83	13.17	10.76	1.35M
November 07, 2024	11.47	11.73	11.73	12.4	11.43	659,680
November 06, 2024	11.43	11.45	11.45	11.5	11.04	580,300
November 05, 2024	11.07	11.26	11.26	11.35	10.91	284,026
November 04, 2024	10.8	11.04	11.04	11.24	10.48	304,601
November 01, 2024	10.5	10.54	10.54	10.75	10.42	206,000
October 31, 2024	10.84	10.4	10.4	10.92	10.4	309,487
October 30, 2024	10.71	10.81	10.81	11.25	10.71	188,600
October 29, 2024	11.25	10.74	10.74	11.3	10.73	222,700
October 28, 2024	11.25	11.25	11.25	11.5	11.14	226,202
October 25, 2024	11.35	11.18	11.18	11.53	11.15	234,748
October 24, 2024	11.28	11.37	11.37	11.53	11.23	227,302
October 23, 2024	11.23	11.28	11.28	11.56	11.2	263,700
October 22, 2024	11.41	11.26	11.26	11.65	11.25	195,212
October 21, 2024	11.81	11.56	11.56	12.17	11.32	322,743
October 18, 2024	11.41	11.74	11.74	12.1	11.36	266,868
October 17, 2024	11.39	11.43	11.43	11.47	11.07	188,147
October 16, 2024	11.35	11.29	11.29	11.5	11.06	214,500
October 15, 2024	11.3	11.18	11.18	11.35	10.77	289,081
October 14, 2024	11.31	11.3	11.3	11.33	10.65	205,751
October 11, 2024	11.21	11.23	11.23	11.55	11.01	321,915
October 10, 2024	10.61	11.44	11.44	11.52	10.45	304,500
October 09, 2024	10.7	10.6	10.6	10.91	10.49	155,657
October 08, 2024	10.93	10.75	10.75	10.93	10.64	129,000
October 07, 2024	11.38	10.84	10.84	11.38	10.62	282,490
October 04, 2024	10.89	11.28	11.28	11.76	10.89	413,753
October 03, 2024	11.42	10.62	10.62	11.6	10.5	331,400
October 02, 2024	11.46	11.7	11.7	11.97	11.46	240,061

WEBTOON Entertainment Inc. Common stock (WBTN) NASDAQ