WEBTOON Entertainment Inc. - Common stock (WBTN)
8.6600
+0.2800 (3.34%)
NASDAQ · Last Trade: Apr 18th, 1:40 AM EDT
Historical Prices For WEBTOON Entertainment Inc. - Common stock (WBTN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 8.44 | 8.71 | 8.38 | 8.66 | 235,153 | 8.66 |
| 4/16/2025 | 8.05 | 8.38 | 8.05 | 8.38 | 233,815 | 8.38 |
| 4/15/2025 | 8.19 | 8.32 | 7.94 | 8.29 | 216,850 | 8.29 |
| 4/14/2025 | 8.18 | 8.30 | 7.80 | 8.09 | 242,016 | 8.09 |
| 4/11/2025 | 7.57 | 8.12 | 7.48 | 8.09 | 287,970 | 8.09 |
| 4/10/2025 | 7.63 | 7.71 | 7.36 | 7.54 | 313,531 | 7.54 |
| 4/09/2025 | 7.04 | 8.01 | 6.94 | 7.92 | 500,287 | 7.92 |
| 4/08/2025 | 7.75 | 7.80 | 6.94 | 7.03 | 389,002 | 7.03 |
| 4/07/2025 | 6.81 | 7.54 | 6.75 | 7.46 | 470,867 | 7.46 |
| 4/04/2025 | 7.30 | 7.47 | 6.90 | 6.96 | 401,426 | 6.96 |
| 4/03/2025 | 7.62 | 7.85 | 7.52 | 7.65 | 1,354,753 | 7.65 |
| 4/02/2025 | 7.80 | 8.15 | 7.74 | 8.04 | 567,546 | 8.04 |
| 4/01/2025 | 7.70 | 7.93 | 7.50 | 7.93 | 303,574 | 7.93 |
| 3/31/2025 | 7.87 | 7.92 | 7.62 | 7.67 | 423,070 | 7.67 |
| 3/28/2025 | 8.44 | 8.76 | 8.03 | 8.04 | 305,560 | 8.04 |
| 3/27/2025 | 8.61 | 8.79 | 8.35 | 8.49 | 227,547 | 8.49 |
| 3/26/2025 | 8.80 | 8.90 | 8.63 | 8.64 | 136,385 | 8.64 |
| 3/25/2025 | 8.95 | 9.04 | 8.79 | 8.80 | 175,401 | 8.80 |
| 3/24/2025 | 9.10 | 9.10 | 8.75 | 8.96 | 295,683 | 8.96 |
| 3/21/2025 | 8.53 | 8.85 | 8.40 | 8.73 | 748,775 | 8.73 |
| 3/20/2025 | 8.63 | 8.92 | 8.61 | 8.66 | 196,743 | 8.66 |
| 3/19/2025 | 8.66 | 8.85 | 8.61 | 8.77 | 149,401 | 8.77 |
| 3/18/2025 | 8.87 | 8.89 | 8.62 | 8.63 | 206,701 | 8.63 |
| 3/17/2025 | 8.48 | 9.04 | 8.47 | 9.01 | 263,449 | 9.01 |
| 3/14/2025 | 8.44 | 8.66 | 8.34 | 8.50 | 258,393 | 8.50 |
| 3/13/2025 | 8.80 | 8.83 | 8.32 | 8.34 | 247,202 | 8.34 |
| 3/12/2025 | 9.03 | 9.10 | 8.79 | 8.85 | 210,714 | 8.85 |
| 3/11/2025 | 8.87 | 9.12 | 8.81 | 8.90 | 269,375 | 8.90 |
| 3/10/2025 | 9.08 | 9.27 | 8.80 | 8.89 | 331,887 | 8.89 |
| 3/07/2025 | 9.16 | 9.41 | 9.01 | 9.37 | 253,223 | 9.37 |
| 3/06/2025 | 9.26 | 9.57 | 9.13 | 9.21 | 346,943 | 9.21 |
| 3/05/2025 | 9.14 | 9.43 | 9.01 | 9.35 | 402,316 | 9.35 |
| 3/04/2025 | 8.90 | 9.25 | 8.68 | 9.07 | 754,926 | 9.07 |
| 3/03/2025 | 9.22 | 9.42 | 8.84 | 8.90 | 484,967 | 8.90 |
| 2/28/2025 | 9.11 | 9.15 | 8.75 | 9.04 | 288,744 | 9.04 |
| 2/27/2025 | 9.23 | 9.60 | 9.08 | 9.15 | 430,352 | 9.15 |
| 2/26/2025 | 9.92 | 9.95 | 8.97 | 8.98 | 771,319 | 8.98 |
| 2/25/2025 | 10.20 | 10.36 | 9.95 | 10.03 | 372,067 | 10.03 |
| 2/24/2025 | 10.53 | 10.57 | 10.22 | 10.23 | 399,570 | 10.23 |
| 2/21/2025 | 10.70 | 10.71 | 10.41 | 10.49 | 405,793 | 10.49 |
| 2/20/2025 | 10.86 | 10.90 | 10.48 | 10.56 | 292,978 | 10.56 |
| 2/19/2025 | 10.95 | 10.96 | 10.65 | 10.90 | 248,388 | 10.90 |
| 2/18/2025 | 10.78 | 11.01 | 10.76 | 10.95 | 377,228 | 10.95 |
| 2/14/2025 | 10.81 | 10.92 | 10.60 | 10.65 | 222,302 | 10.65 |
| 2/13/2025 | 10.96 | 11.28 | 10.66 | 10.74 | 247,826 | 10.74 |
| 2/12/2025 | 10.58 | 10.90 | 10.50 | 10.81 | 289,342 | 10.81 |
| 2/11/2025 | 10.78 | 10.78 | 10.50 | 10.67 | 364,382 | 10.67 |
| 2/10/2025 | 11.09 | 11.17 | 10.50 | 10.67 | 615,620 | 10.67 |
| 2/07/2025 | 12.00 | 12.08 | 10.71 | 10.89 | 1,227,036 | 10.89 |
| 2/06/2025 | 13.45 | 13.77 | 13.41 | 13.49 | 340,429 | 13.49 |
| 2/05/2025 | 13.72 | 13.72 | 13.39 | 13.46 | 150,653 | 13.46 |
| 2/04/2025 | 12.94 | 13.74 | 12.94 | 13.69 | 180,794 | 13.69 |
| 2/03/2025 | 13.14 | 13.23 | 12.80 | 12.92 | 189,437 | 12.92 |
| 1/31/2025 | 12.87 | 13.05 | 12.68 | 12.75 | 170,317 | 12.75 |
| 1/30/2025 | 13.15 | 13.36 | 12.82 | 12.86 | 119,001 | 12.86 |
| 1/29/2025 | 13.02 | 13.08 | 12.80 | 12.94 | 132,465 | 12.94 |
| 1/28/2025 | 12.66 | 13.07 | 12.44 | 13.07 | 187,715 | 13.07 |
| 1/27/2025 | 12.92 | 13.16 | 12.64 | 12.66 | 199,414 | 12.66 |
| 1/24/2025 | 13.29 | 13.57 | 13.20 | 13.36 | 261,318 | 13.36 |
| 1/23/2025 | 13.20 | 13.43 | 13.00 | 13.20 | 179,236 | 13.20 |
| 1/22/2025 | 13.15 | 13.35 | 12.90 | 13.17 | 164,731 | 13.17 |
| 1/21/2025 | 12.97 | 13.11 | 12.63 | 13.11 | 162,912 | 13.11 |