Nasdaq · BULLW · stock
Webull Corp (BULLW) stock price history
Every Nasdaq trading session of Webull Corp from Aug 15, 2022 to Sep 25, 2026: 1,033 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BULLW adjusted close, 2022 to 2026
- $7.68
- All time high, 2025
- $6.94
- 52 week high, $1.19 low
- 1,033
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BULLW key facts
- Webull Corp (BULLW) closed at $2.25 on Sep 25, 2026 on Nasdaq.
- BULLW's all time high close is $7.68, set on Jul 23, 2025; its all time low close is $0.0400 on Oct 23, 2023.
- BULLW's 52 week range is $1.19 to $6.94.
- BULLW returned -62.1% over the year to Sep 25, 2026.
- Since Aug 15, 2022 BULLW returned +1,224%, +87.4% a year compounded.
- BULLW's deepest drawdown was -84.6% from Sep 6, 2022 to Oct 23, 2023.
- DataCedar holds 1,033 daily sessions of BULLW history from Aug 15, 2022 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
BULLW price chart, 2022 to 2026
BULLW returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -30.6% |
| 3 months | +18.4% |
| 6 months | +54.1% |
| Year to date | -24.5% |
| 1 year | -62.1% |
| 3 years | +1,631% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 15, 2022 | +1,224% |
| Compound annual growth, 4.1 years | +87.4% |
BULLW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.68 on Jul 23, 2025
- All time low close
- $0.0400 on Oct 23, 2023
- 52 week high
- $6.94 on Sep 30, 2025
- 52 week low
- $1.19 on Apr 6, 2026
- Deepest drawdown
- -84.6% from Sep 6, 2022 to Oct 23, 2023, recovered Feb 28, 2024
- Best single session
- +400.0% on Feb 28, 2024
- Worst single session
- -58.7% on Dec 5, 2022
- Volatility, 1 year annualised
- 106.0%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2022
- 13.2×
- Best calendar year
- 2024, +757%
- Worst calendar year
- 2023, -30%
BULLW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 15, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.89 | $3.83 | $1.19 | $2.25 | -21.5% | 1.6M | 184 |
| 2025 | $0.5900 | $8.19 | $0.3330 | $2.87 | +377.5% | 46.4M | 250 |
| 2024 | $0.0700 | $0.6500 | $0.0600 | $0.6000 | +757.1% | 10.8M | 252 |
| 2023 | $0.1000 | $0.7200 | $0.0400 | $0.0700 | -30.0% | 3.2M | 250 |
| 2022 | $0.1800 | $0.7600 | $0.0700 | $0.1000 | n/a | 2M | 97 |
BULLW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.25 | -33.2% |
| August 2026 | $3.37 | +50.4% |
| July 2026 | $2.24 | +16.7% |
| June 2026 | $1.92 | -7.2% |
| May 2026 | $2.07 | -10.8% |
| April 2026 | $2.32 | +69.3% |
| March 2026 | $1.37 | -21.7% |
| February 2026 | $1.75 | -30.0% |
| January 2026 | $2.50 | -12.7% |
| December 2025 | $2.87 | -16.2% |
| November 2025 | $3.42 | -18.6% |
| October 2025 | $4.20 | -30.9% |
About the BULLW data
Daily bars. 1,033 sessions from Aug 15, 2022 to Sep 25, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 15, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BULLW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BULLW share price history
