WEBTOON Entertainment Inc. Common stockWBTNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.03 | $12.22 | $11.63 | $11.75 | 275,457 |
| 1/30/2026 | $12.45 | $12.53 | $11.92 | $12.09 | 281,640 |
| 1/29/2026 | $12.84 | $12.84 | $12.30 | $12.59 | 269,541 |
| 1/28/2026 | $12.93 | $13.00 | $12.69 | $12.74 | 173,862 |
| 1/27/2026 | $13.06 | $13.07 | $12.68 | $12.83 | 143,100 |
| 1/26/2026 | $13.12 | $13.26 | $12.93 | $12.93 | 161,557 |
| 1/23/2026 | $13.08 | $13.33 | $13.08 | $13.09 | 195,900 |
| 1/22/2026 | $13.20 | $13.38 | $12.98 | $13.22 | 249,126 |
| 1/21/2026 | $12.99 | $13.05 | $12.55 | $12.79 | 288,300 |
| 1/20/2026 | $12.79 | $13.23 | $12.66 | $12.92 | 255,645 |
| 1/16/2026 | $13.43 | $13.43 | $13.15 | $13.38 | 246,288 |
| 1/15/2026 | $13.35 | $13.60 | $13.18 | $13.35 | 252,243 |
| 1/14/2026 | $13.48 | $13.49 | $13.11 | $13.34 | 216,400 |
| 1/13/2026 | $13.82 | $13.82 | $13.50 | $13.51 | 180,000 |
| 1/12/2026 | $13.60 | $13.93 | $13.36 | $13.80 | 239,200 |
| 1/9/2026 | $13.72 | $13.95 | $13.53 | $13.76 | 240,021 |
| 1/8/2026 | $13.77 | $13.79 | $13.47 | $13.69 | 252,312 |
| 1/7/2026 | $14.01 | $14.17 | $13.71 | $13.79 | 213,804 |
| 1/6/2026 | $13.68 | $14.00 | $13.46 | $13.97 | 273,302 |
| 1/5/2026 | $13.40 | $13.91 | $13.27 | $13.69 | 342,228 |
| 1/2/2026 | $13.19 | $13.32 | $12.98 | $13.21 | 323,028 |
| 12/31/2025 | $13.12 | $13.12 | $12.97 | $13.03 | 326,977 |
| 12/30/2025 | $13.15 | $13.34 | $12.97 | $13.18 | 541,317 |
| 12/29/2025 | $13.00 | $13.19 | $12.94 | $13.15 | 275,267 |
| 12/26/2025 | $13.05 | $13.22 | $12.92 | $13.16 | 214,316 |
| 12/24/2025 | $12.95 | $13.18 | $12.84 | $13.12 | 132,223 |
| 12/23/2025 | $12.94 | $13.10 | $12.73 | $13.07 | 288,139 |
| 12/22/2025 | $12.93 | $13.13 | $12.83 | $13.09 | 288,100 |
| 12/19/2025 | $12.53 | $12.91 | $12.50 | $12.88 | 493,600 |
| 12/18/2025 | $12.54 | $12.99 | $12.34 | $12.52 | 433,170 |
| 12/17/2025 | $12.53 | $12.68 | $12.19 | $12.19 | 384,797 |
| 12/16/2025 | $12.37 | $12.77 | $12.24 | $12.53 | 359,576 |
| 12/15/2025 | $12.57 | $12.74 | $12.27 | $12.51 | 369,500 |
| 12/12/2025 | $12.99 | $13.04 | $12.48 | $12.48 | 347,200 |
| 12/11/2025 | $13.29 | $13.50 | $12.67 | $12.95 | 398,600 |
| 12/10/2025 | $13.48 | $13.66 | $13.22 | $13.33 | 399,906 |
| 12/9/2025 | $13.51 | $13.86 | $13.37 | $13.52 | 349,900 |
| 12/8/2025 | $14.02 | $14.05 | $13.53 | $13.60 | 528,025 |
| 12/5/2025 | $14.37 | $14.47 | $13.86 | $13.91 | 741,810 |
| 12/4/2025 | $14.05 | $14.50 | $13.88 | $14.34 | 373,044 |
| 12/3/2025 | $13.91 | $14.23 | $13.49 | $14.09 | 789,505 |
| 12/2/2025 | $13.97 | $14.19 | $13.58 | $13.91 | 679,146 |
| 12/1/2025 | $13.60 | $14.18 | $13.52 | $13.93 | 519,600 |
| 11/28/2025 | $13.76 | $13.91 | $13.62 | $13.91 | 222,335 |
| 11/26/2025 | $14.48 | $14.61 | $13.53 | $13.60 | 561,100 |
| 11/25/2025 | $14.34 | $14.58 | $14.27 | $14.55 | 713,972 |
| 11/24/2025 | $13.60 | $14.41 | $13.52 | $14.28 | 913,400 |
| 11/21/2025 | $12.44 | $13.72 | $12.38 | $13.60 | 977,700 |
| 11/20/2025 | $12.81 | $13.20 | $12.43 | $12.51 | 1.11M |
| 11/19/2025 | $12.49 | $12.64 | $12.33 | $12.50 | 554,770 |
| 11/18/2025 | $11.96 | $12.93 | $11.84 | $12.46 | 615,321 |
| 11/17/2025 | $12.58 | $12.71 | $12.21 | $12.25 | 939,413 |
| 11/14/2025 | $11.98 | $13.03 | $11.73 | $12.83 | 1.43M |
| 11/13/2025 | $12.70 | $13.30 | $12.22 | $12.60 | 3.11M |
| 11/12/2025 | $16.75 | $16.90 | $15.78 | $16.82 | 1.49M |
| 11/11/2025 | $16.56 | $17.00 | $16.25 | $16.48 | 606,460 |
| 11/10/2025 | $16.86 | $16.87 | $16.45 | $16.78 | 359,636 |
| 11/7/2025 | $16.45 | $16.74 | $16.00 | $16.41 | 536,600 |
| 11/6/2025 | $17.66 | $17.80 | $16.53 | $16.94 | 567,134 |
| 11/5/2025 | $17.13 | $17.83 | $17.13 | $17.63 | 318,628 |