WEBTOON Entertainment Inc... (WBTN)
NASDAQ: WBTN
· Real-Time Price · USD
18.02
0.24 (1.35%)
At close: Oct 03, 2025, 3:59 PM
18.06
0.22%
After-hours: Oct 03, 2025, 07:30 PM EDT
WBTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.82 | 18.45 | 17.82 | 18.02 | 18.02 | 1.35% | 372,507 |
| Oct 2, 2025 | 18.00 | 18.14 | 17.13 | 17.78 | 17.78 | -0.39% | 607,444 |
| Oct 1, 2025 | 19.29 | 19.38 | 17.71 | 17.85 | 17.85 | -8.04% | 751,600 |
| Sep 30, 2025 | 19.50 | 19.60 | 18.60 | 19.41 | 19.41 | -1.62% | 456,170 |
| Sep 29, 2025 | 19.79 | 20.01 | 19.46 | 19.73 | 19.73 | 1.49% | 261,055 |
| Sep 26, 2025 | 20.05 | 20.05 | 19.34 | 19.44 | 19.44 | -3.04% | 405,166 |
| Sep 25, 2025 | 19.52 | 20.07 | 19.09 | 20.05 | 20.05 | 0.15% | 572,935 |
| Sep 24, 2025 | 20.80 | 20.98 | 19.69 | 20.02 | 20.02 | -3.29% | 429,000 |
| Sep 23, 2025 | 21.34 | 21.34 | 20.40 | 20.70 | 20.70 | -2.13% | 507,045 |
| Sep 22, 2025 | 20.95 | 21.90 | 20.71 | 21.15 | 21.15 | -0.75% | 602,705 |
| Sep 19, 2025 | 21.32 | 22.47 | 20.71 | 21.31 | 21.31 | 1.00% | 2,030,620 |
| Sep 18, 2025 | 21.28 | 21.51 | 19.91 | 21.10 | 21.10 | 0.48% | 1,036,000 |
| Sep 17, 2025 | 20.24 | 21.99 | 20.23 | 21.00 | 21.00 | 0.96% | 2,643,500 |
| Sep 16, 2025 | 19.76 | 21.32 | 18.51 | 20.80 | 20.80 | 39.04% | 8,823,600 |
| Sep 15, 2025 | 14.30 | 15.98 | 14.30 | 14.96 | 14.96 | 5.06% | 4,356,900 |
| Sep 12, 2025 | 14.01 | 14.50 | 13.97 | 14.24 | 14.24 | 1.42% | 462,334 |
| Sep 11, 2025 | 14.14 | 14.43 | 14.02 | 14.04 | 14.04 | 0.07% | 349,105 |
| Sep 10, 2025 | 14.87 | 14.87 | 13.91 | 14.03 | 14.03 | -5.65% | 502,229 |
| Sep 9, 2025 | 14.67 | 15.00 | 14.37 | 14.87 | 14.87 | 1.78% | 616,295 |
| Sep 8, 2025 | 14.37 | 14.64 | 13.91 | 14.61 | 14.61 | 1.39% | 578,907 |
Page 1 of 16