WEBTOON Entertainment Inc. Common stock (WBTN) NASDAQ

9.18

+0.3318(+3.75%)

Updated at March 31 10:36AM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 30, 2026	9.17	8.85	8.85	9.26	8.81	298,560
March 27, 2026	8.88	9.12	9.12	9.15	8.75	315,149
March 26, 2026	8.9	9.03	9.03	9.12	8.82	784,629
March 25, 2026	9	8.95	8.95	9.22	8.88	451,520
March 24, 2026	8.64	8.8	8.8	8.88	8.57	197,395
March 23, 2026	8.74	8.72	8.72	8.92	8.62	280,059
March 20, 2026	8.66	8.58	8.58	8.77	8.3	689,154
March 19, 2026	8.65	8.77	8.77	8.84	8.51	272,458
March 18, 2026	9	8.82	8.82	9.04	8.76	219,477
March 17, 2026	9.08	9.09	9.09	9.39	9.02	270,645
March 16, 2026	9.28	8.98	8.98	9.3	8.93	305,703
March 13, 2026	9.04	9.21	9.21	9.41	9.04	340,834
March 12, 2026	9.08	9.01	9.01	9.2	8.92	412,874
March 11, 2026	9.81	9.1	9.1	9.98	9.03	440,701
March 10, 2026	9.61	9.81	9.81	9.95	9.6	376,737
March 09, 2026	9.53	9.67	9.67	9.8	9.27	508,526
March 06, 2026	9.92	9.71	9.71	10.08	9.69	520,380
March 05, 2026	10.2	10.38	10.38	10.42	9.91	663,718
March 04, 2026	9.46	10.45	10.45	11.02	9.34	774,881
March 03, 2026	10.98	11.52	11.52	11.65	10.76	668,586
March 02, 2026	10.79	11.37	11.37	11.41	10.7	344,126
February 27, 2026	11.48	11.25	11.25	11.57	11.11	291,853
February 26, 2026	11.34	11.56	11.56	11.71	11.14	262,857
February 25, 2026	11.25	11.28	11.28	11.39	11.04	253,000
February 24, 2026	10.94	11.15	11.15	11.37	10.81	246,119
February 23, 2026	11.05	10.88	10.88	11.1	10.84	266,408
February 20, 2026	11	11.17	0	11.39	11	174,727
February 19, 2026	11.22	11.14	0	11.45	10.96	174,012
February 18, 2026	11.1	11.3	0	11.7	11.08	294,209
February 17, 2026	10.55	11.13	0	11.29	10.43	622,400
February 13, 2026	11.18	10.61	0	11.22	10.56	617,325
February 12, 2026	11.92	11.21	0	12.05	10.44	1.24M
February 11, 2026	11.67	11.84	0	11.86	11.13	475,530
February 10, 2026	11.49	11.6	0	11.87	11.35	215,000
February 09, 2026	11.19	11.39	0	11.49	10.93	197,300
February 06, 2026	10.6	11.17	0	11.32	10.6	348,512
February 05, 2026	10.54	10.48	0	10.6	10.11	462,919
February 04, 2026	11.23	10.77	0	11.23	10.35	486,346
February 03, 2026	11.76	11.23	0	11.77	11.01	265,351
February 02, 2026	12.03	11.75	0	12.22	11.63	275,457
January 30, 2026	12.45	12.09	0	12.53	11.92	281,640
January 29, 2026	12.84	12.59	0	12.84	12.3	269,541
January 28, 2026	12.93	12.74	0	13	12.69	173,862
January 27, 2026	13.06	12.83	0	13.07	12.68	143,100
January 26, 2026	13.12	12.93	0	13.26	12.93	161,557
January 23, 2026	13.08	13.09	0	13.33	13.08	195,900
January 22, 2026	13.2	13.22	0	13.38	12.98	249,126
January 21, 2026	12.99	12.79	0	13.05	12.55	288,300
January 20, 2026	12.79	12.92	0	13.23	12.66	255,645
January 16, 2026	13.43	13.38	0	13.43	13.15	246,288
January 15, 2026	13.35	13.35	0	13.6	13.18	252,243
January 14, 2026	13.48	13.34	0	13.49	13.11	216,400
January 13, 2026	13.82	13.51	0	13.82	13.5	180,000
January 12, 2026	13.6	13.8	0	13.93	13.36	239,200
January 09, 2026	13.72	13.76	0	13.95	13.53	240,021
January 08, 2026	13.77	13.69	0	13.79	13.47	252,312
January 07, 2026	14.01	13.79	0	14.17	13.71	213,804
January 06, 2026	13.68	13.97	0	14	13.46	273,302
January 05, 2026	13.4	13.69	0	13.91	13.27	342,228
January 02, 2026	13.19	13.21	0	13.32	12.98	323,028