WEBTOON Entertainment Inc... (WBTN)
NASDAQ: WBTN
· Real-Time Price · USD
14.43
-0.87 (-5.69%)
At close: Aug 19, 2025, 3:59 PM
14.25
-1.25%
Pre-market: Aug 20, 2025, 04:56 AM EDT
WBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15.27 | 15.30 | 14.22 | 14.46 | 14.46 | -5.49% | 705,193 |
| Aug 18, 2025 | 15.78 | 16.39 | 15.14 | 15.30 | 15.30 | 2.20% | 1,133,139 |
| Aug 15, 2025 | 15.64 | 15.86 | 14.60 | 14.97 | 14.97 | -8.94% | 1,388,500 |
| Aug 14, 2025 | 16.70 | 17.59 | 15.85 | 16.44 | 16.44 | -3.07% | 2,287,122 |
| Aug 13, 2025 | 12.75 | 18.45 | 12.73 | 16.96 | 16.96 | 81.20% | 15,143,810 |
| Aug 12, 2025 | 9.22 | 9.41 | 9.09 | 9.36 | 9.36 | 2.41% | 1,317,413 |
| Aug 11, 2025 | 9.09 | 9.45 | 8.89 | 9.14 | 9.14 | 2.47% | 248,759 |
| Aug 8, 2025 | 9.23 | 9.28 | 8.87 | 8.92 | 8.92 | -2.73% | 208,500 |
| Aug 7, 2025 | 9.26 | 9.44 | 8.92 | 9.17 | 9.17 | -0.22% | 196,904 |
| Aug 6, 2025 | 9.31 | 9.39 | 9.18 | 9.19 | 9.19 | -1.61% | 162,200 |
| Aug 5, 2025 | 9.47 | 9.51 | 9.24 | 9.34 | 9.34 | 0.21% | 155,100 |
| Aug 4, 2025 | 9.41 | 9.54 | 9.16 | 9.32 | 9.32 | 0.98% | 225,305 |
| Aug 1, 2025 | 9.76 | 9.79 | 9.18 | 9.23 | 9.23 | -8.07% | 236,549 |
| Jul 31, 2025 | 9.81 | 10.29 | 9.81 | 10.04 | 10.04 | 2.66% | 313,400 |
| Jul 30, 2025 | 10.00 | 10.08 | 9.73 | 9.78 | 9.78 | -1.81% | 157,947 |
| Jul 29, 2025 | 10.40 | 10.46 | 9.91 | 9.96 | 9.96 | -4.23% | 161,382 |
| Jul 28, 2025 | 10.41 | 10.50 | 10.26 | 10.40 | 10.40 | 1.46% | 153,500 |
| Jul 25, 2025 | 10.23 | 10.27 | 9.94 | 10.25 | 10.25 | 0.20% | 208,000 |
| Jul 24, 2025 | 10.48 | 10.50 | 10.20 | 10.23 | 10.23 | -3.31% | 208,780 |
| Jul 23, 2025 | 10.07 | 10.63 | 10.00 | 10.58 | 10.58 | 6.01% | 316,511 |