Webull Corporation Class A Ordinary Shares
BULLNASDAQTechnology● Active
$5.60
$-0.50(-8.20%)
Market Cap$3.0B
P/E Ratio—
52W High$18.32
52W Low$4.5
Webull Corporation Class A Ordinary Shares（BULL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bull · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$79.56
Apr 14, 2025
-93.0% from here
5-Year Low5Y
$4.50
Apr 2, 2026
+24.4% from low
IPO Priceadj.
$13.25
Apr 11, 2025
-57.7% since IPO
1 Year Ago
$10.71
Jun 9, 2025
-47.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BULL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.00 | $6.03 | $5.58 | $5.60 | $5.60 | 11.6M | -6.67% |
| Jun 4, 2026 | $5.92 | $6.13 | $5.90 | $6.10 | $6.10 | 10.6M | +3.04% |
| Jun 3, 2026 | $6.10 | $6.14 | $5.80 | $5.90 | $5.90 | 18.7M | -3.28% |
| Jun 2, 2026 | $6.50 | $6.59 | $6.18 | $6.21 | $6.21 | 9.9M | -4.46% |
| Jun 1, 2026 | $6.35 | $6.61 | $6.20 | $6.60 | $6.60 | 14.4M | +3.94% |
| May 29, 2026 | $6.36 | $6.64 | $6.29 | $6.40 | $6.40 | 16.3M | +0.63% |
| May 28, 2026 | $6.11 | $6.34 | $5.96 | $6.33 | $6.33 | 10.5M | +3.60% |
| May 27, 2026 | $6.20 | $6.37 | $6.16 | $6.22 | $6.22 | 12.8M | +0.32% |
| May 26, 2026 | $6.19 | $6.45 | $6.10 | $6.26 | $6.26 | 14.0M | +1.13% |
| May 22, 2026 | $6.50 | $6.57 | $6.06 | $6.18 | $6.18 | 27.4M | -4.92% |
| May 21, 2026 | $6.95 | $7.21 | $6.46 | $6.61 | $6.61 | 34.0M | -4.89% |
| May 20, 2026 | $7.00 | $7.17 | $6.93 | $6.99 | $6.99 | 10.3M | -0.14% |
| May 19, 2026 | $7.00 | $7.13 | $6.88 | $7.00 | $7.00 | 11.1M | +0.00% |
| May 18, 2026 | $7.04 | $7.27 | $6.85 | $7.06 | $7.06 | 12.8M | +0.28% |
| May 15, 2026 | $7.11 | $7.17 | $6.95 | $7.06 | $7.06 | 14.1M | -0.70% |
| May 14, 2026 | $7.05 | $7.47 | $6.93 | $7.30 | $7.30 | 11.7M | +3.55% |
| May 13, 2026 | $6.95 | $7.14 | $6.73 | $7.08 | $7.08 | 9.0M | +1.87% |
| May 12, 2026 | $6.96 | $7.04 | $6.83 | $7.02 | $7.02 | 7.9M | +0.86% |
| May 11, 2026 | $6.93 | $7.17 | $6.80 | $7.07 | $7.07 | 9.6M | +2.02% |
| May 8, 2026 | $7.18 | $7.18 | $6.95 | $7.03 | $7.03 | 8.1M | -2.09% |
Showing 1–20 of 308 records
Annual Stock Price Performance · BULL
Jan 1 → Dec 31 · 2 years2026-28.9%$7.88 → $5.60
-28.9%
2025-33.7%$11.72 → $7.77
-33.7%
Best Year2026 · -28.9%
Worst Year2025 · -33.7%
Positive Years0 / 2
Avg Annual Return-31.3%
2Y Total Return-52.2%
2Y CAGR~-30.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in BULL?
If you invested $1,000 in BULL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$423
Total Return-57.7%
CAGR~-57.7% / yr
Profit$-577
Based on Apr 11, 2025 · $13.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Webull Corporation Class A Ordinary Shares（BULL）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BULL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BULL 历史股价FMP 日线复权 OHLCV