Web Travel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.37	2.43	2.34	2.38	2.38	-1.24%	2,598,703
Jun 4, 2026	2.38	2.45	2.35	2.41	2.41	-1.23%	3,826,189
Jun 3, 2026	2.49	2.54	2.43	2.44	2.44	-3.56%	4,163,303
Jun 2, 2026	2.50	2.56	2.43	2.53	2.53	-0.39%	5,474,504
Jun 1, 2026	2.55	2.58	2.45	2.54	2.54	-2.68%	5,693,518
May 29, 2026	2.56	2.72	2.56	2.61	2.61	2.76%	7,492,143
May 28, 2026	2.47	2.57	2.44	2.54	2.54	4.53%	7,940,264
May 27, 2026	2.54	2.59	2.37	2.43	2.43	2.10%	6,051,912
May 26, 2026	2.45	2.45	2.36	2.38	2.38	-1.65%	2,260,444
May 25, 2026	2.35	2.44	2.34	2.42	2.42	4.31%	3,101,854
May 22, 2026	2.32	2.41	2.31	2.32	2.32	-0.85%	2,385,829
May 21, 2026	2.32	2.34	2.29	2.34	2.34	4.93%	3,803,534
May 20, 2026	2.38	2.38	2.17	2.23	2.23	-6.30%	5,494,681
May 19, 2026	2.45	2.45	2.38	2.38	2.38	-0.42%	2,089,336
May 18, 2026	2.43	2.45	2.35	2.39	2.39	-2.05%	3,518,030
May 15, 2026	2.56	2.59	2.44	2.44	2.44	-3.17%	3,845,940
May 14, 2026	2.64	2.66	2.51	2.52	2.52	-4.91%	3,086,679
May 13, 2026	2.56	2.67	2.52	2.65	2.65	2.32%	1,480,151
May 12, 2026	2.56	2.61	2.53	2.59	2.59	-0.38%	1,494,199
May 11, 2026	2.70	2.70	2.59	2.60	2.60	-5.45%	3,439,255
May 8, 2026	2.77	2.79	2.74	2.75	2.75	-3.85%	1,534,712
May 7, 2026	2.84	2.90	2.81	2.86	2.86	1.78%	2,029,785
May 6, 2026	2.72	2.83	2.71	2.81	2.81	4.07%	1,803,377
May 5, 2026	2.72	2.76	2.68	2.70	2.70	-	2,123,484
May 4, 2026	2.66	2.72	2.66	2.70	2.70	0.75%	1,901,333
May 1, 2026	2.71	2.72	2.62	2.68	2.68	1.13%	2,012,458
Apr 30, 2026	2.65	2.71	2.65	2.65	2.65	-1.49%	2,507,263
Apr 29, 2026	2.66	2.70	2.61	2.69	2.69	-	2,390,067
Apr 28, 2026	2.69	2.70	2.65	2.69	2.69	-0.74%	1,199,884
Apr 27, 2026	2.74	2.76	2.71	2.71	2.71	-1.81%	769,211
Apr 24, 2026	2.78	2.78	2.71	2.76	2.76	0.73%	1,513,483
Apr 23, 2026	2.74	2.81	2.71	2.74	2.74	-2.14%	2,187,829
Apr 22, 2026	2.79	2.85	2.74	2.80	2.80	-	1,596,102
Apr 21, 2026	2.85	2.87	2.74	2.80	2.80	-2.78%	1,760,562
Apr 20, 2026	2.93	2.97	2.87	2.88	2.88	-0.69%	1,708,097
Apr 17, 2026	2.95	2.98	2.87	2.90	2.90	-2.68%	1,980,803
Apr 16, 2026	2.85	3.01	2.85	2.98	2.98	6.43%	3,921,704
Apr 15, 2026	2.74	2.82	2.73	2.80	2.80	5.26%	2,994,220
Apr 14, 2026	2.70	2.72	2.64	2.66	2.66	0.38%	4,023,375
Apr 13, 2026	2.61	2.69	2.54	2.65	2.65	-1.49%	1,910,110
Apr 10, 2026	2.70	2.72	2.65	2.69	2.69	-1.47%	2,020,763
Apr 9, 2026	2.81	2.82	2.73	2.73	2.73	-5.54%	2,165,223
Apr 8, 2026	2.79	2.95	2.77	2.89	2.89	8.24%	2,954,832
Apr 7, 2026	2.70	2.76	2.64	2.67	2.67	2.69%	2,024,292
Apr 2, 2026	2.80	2.81	2.60	2.60	2.60	-6.47%	2,662,585
Apr 1, 2026	2.70	2.78	2.67	2.78	2.78	6.51%	2,068,825
Mar 31, 2026	2.58	2.66	2.56	2.61	2.61	0.38%	2,588,678
Mar 30, 2026	2.63	2.67	2.54	2.60	2.60	-3.70%	3,025,356
Mar 27, 2026	2.76	2.76	2.68	2.70	2.70	-2.53%	2,784,313
Mar 26, 2026	2.82	2.84	2.76	2.77	2.77	-3.48%	3,228,219