WEBUY GLOBAL LTD. - Class A Ordinary Shares (WBUY)
1.0701
-0.1599 (-13.00%)
NASDAQ · Last Trade: Feb 19th, 10:21 AM EST
Historical Prices For WEBUY GLOBAL LTD. - Class A Ordinary Shares (WBUY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/18/2026 | 1.11 | 1.27 | 1.00 | 1.23 | 7,348,351 | 1.23 |
| 2/17/2026 | 1.18 | 1.20 | 1.10 | 1.15 | 37,767 | 1.15 |
| 2/13/2026 | 1.22 | 1.24 | 1.14 | 1.16 | 22,010 | 1.16 |
| 2/12/2026 | 1.22 | 1.25 | 1.15 | 1.19 | 36,787 | 1.19 |
| 2/11/2026 | 1.24 | 1.28 | 1.22 | 1.27 | 38,220 | 1.27 |
| 2/10/2026 | 1.22 | 1.27 | 1.21 | 1.24 | 52,795 | 1.24 |
| 2/09/2026 | 1.28 | 1.31 | 1.24 | 1.27 | 67,822 | 1.27 |
| 2/06/2026 | 1.20 | 1.30 | 1.20 | 1.28 | 45,894 | 1.28 |
| 2/05/2026 | 1.32 | 1.33 | 1.23 | 1.23 | 125,211 | 1.23 |
| 2/04/2026 | 1.38 | 1.41 | 1.29 | 1.36 | 179,769 | 1.36 |
| 2/03/2026 | 1.41 | 1.41 | 1.30 | 1.35 | 100,163 | 1.35 |
| 2/02/2026 | 1.62 | 1.66 | 1.26 | 1.32 | 210,856 | 1.32 |
| 1/30/2026 | 1.77 | 1.79 | 1.55 | 1.69 | 244,869 | 1.69 |
| 1/29/2026 | 1.71 | 1.93 | 1.50 | 1.82 | 1,428,120 | 1.82 |
| 1/28/2026 | 1.64 | 1.94 | 1.37 | 1.76 | 8,796,628 | 1.76 |
| 1/27/2026 | 1.37 | 1.54 | 1.37 | 1.44 | 576,117 | 1.44 |
| 1/26/2026 | 1.47 | 1.50 | 1.30 | 1.43 | 77,762 | 1.43 |
| 1/23/2026 | 1.58 | 1.61 | 1.43 | 1.50 | 67,304 | 1.50 |
| 1/22/2026 | 1.34 | 1.75 | 1.34 | 1.67 | 419,704 | 1.67 |
| 1/21/2026 | 1.28 | 1.35 | 1.28 | 1.31 | 30,312 | 1.31 |
| 1/20/2026 | 1.32 | 1.32 | 1.28 | 1.28 | 29,011 | 1.28 |
| 1/16/2026 | 1.38 | 1.40 | 1.29 | 1.31 | 64,304 | 1.31 |
| 1/15/2026 | 1.30 | 1.41 | 1.27 | 1.37 | 90,684 | 1.37 |
| 1/14/2026 | 1.31 | 1.41 | 1.31 | 1.31 | 50,206 | 1.31 |
| 1/13/2026 | 1.26 | 1.40 | 1.26 | 1.31 | 63,478 | 1.31 |
| 1/12/2026 | 1.32 | 1.34 | 1.23 | 1.30 | 75,035 | 1.30 |
| 1/09/2026 | 1.43 | 1.49 | 1.28 | 1.32 | 123,425 | 1.32 |
| 1/08/2026 | 1.50 | 1.51 | 1.36 | 1.42 | 39,171 | 1.42 |
| 1/07/2026 | 1.52 | 1.63 | 1.50 | 1.52 | 11,299 | 1.52 |
| 1/06/2026 | 1.58 | 1.64 | 1.53 | 1.57 | 44,478 | 1.57 |
| 1/05/2026 | 1.40 | 1.64 | 1.40 | 1.62 | 134,895 | 1.62 |
| 1/02/2026 | 1.36 | 1.37 | 1.27 | 1.32 | 29,284 | 1.32 |
| 12/31/2025 | 1.40 | 1.42 | 1.30 | 1.30 | 46,556 | 1.30 |
| 12/30/2025 | 1.46 | 1.53 | 1.43 | 1.44 | 60,912 | 1.44 |
| 12/29/2025 | 1.61 | 1.63 | 1.46 | 1.48 | 72,296 | 1.48 |
| 12/26/2025 | 1.59 | 1.63 | 1.56 | 1.57 | 35,868 | 1.57 |
| 12/24/2025 | 1.64 | 1.67 | 1.59 | 1.61 | 29,105 | 1.61 |
| 12/23/2025 | 1.79 | 1.79 | 1.65 | 1.68 | 45,345 | 1.68 |
| 12/22/2025 | 1.79 | 1.90 | 1.75 | 1.77 | 75,761 | 1.77 |
| 12/19/2025 | 1.90 | 1.95 | 1.78 | 1.80 | 47,138 | 1.80 |
| 12/18/2025 | 1.78 | 2.04 | 1.75 | 1.87 | 175,884 | 1.87 |
| 12/17/2025 | 1.82 | 1.86 | 1.70 | 1.77 | 77,358 | 1.77 |
| 12/16/2025 | 1.95 | 1.95 | 1.70 | 1.79 | 106,084 | 1.79 |
| 12/15/2025 | 2.05 | 2.06 | 1.78 | 1.78 | 121,583 | 1.78 |
| 12/12/2025 | 1.98 | 2.10 | 1.91 | 1.98 | 132,289 | 1.98 |
| 12/11/2025 | 1.97 | 2.37 | 1.90 | 1.98 | 810,340 | 1.98 |
| 12/10/2025 | 2.11 | 2.36 | 1.77 | 1.77 | 647,753 | 1.77 |
| 12/09/2025 | 2.93 | 3.06 | 1.78 | 2.15 | 2,541,551 | 2.15 |
| 12/08/2025 | 2.01 | 4.96 | 2.01 | 4.06 | 19,289,781 | 4.06 |
| 12/05/2025 | 1.73 | 1.97 | 1.73 | 1.97 | 94,936 | 1.97 |
| 12/04/2025 | 1.62 | 1.90 | 1.56 | 1.84 | 142,632 | 1.84 |
| 12/03/2025 | 1.63 | 1.75 | 1.55 | 1.56 | 189,454 | 1.56 |
| 12/02/2025 | 2.30 | 2.39 | 1.70 | 1.88 | 980,606 | 1.88 |
| 12/01/2025 | 2.00 | 2.38 | 1.85 | 2.13 | 15,124,613 | 2.13 |
| 11/28/2025 | 1.53 | 1.61 | 1.50 | 1.58 | 9,553,473 | 1.58 |
| 11/26/2025 | 1.49 | 1.52 | 1.49 | 1.50 | 4,554 | 1.50 |
| 11/25/2025 | 1.41 | 1.52 | 1.41 | 1.48 | 12,847 | 1.48 |
| 11/24/2025 | 1.32 | 1.46 | 1.31 | 1.44 | 21,231 | 1.44 |
| 11/21/2025 | 1.45 | 1.45 | 1.30 | 1.30 | 32,906 | 1.30 |
| 11/20/2025 | 1.54 | 1.54 | 1.40 | 1.40 | 20,197 | 1.40 |
| 11/19/2025 | 1.59 | 1.71 | 1.43 | 1.43 | 17,641 | 1.43 |