Web Travel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.45	2.45	2.40	2.43	-	1.46%	690,993
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
Mar 25, 2026	2.75	2.88	2.75	2.87	2.87	5.13%	5,758,809
Mar 24, 2026	2.92	2.94	2.70	2.73	2.73	-3.87%	3,655,390
Mar 23, 2026	2.85	2.88	2.79	2.84	2.84	-1.39%	2,893,596
Mar 20, 2026	2.82	2.88	2.79	2.88	2.88	2.86%	8,113,097
Mar 19, 2026	2.72	2.81	2.69	2.80	2.80	-0.71%	3,001,098
Mar 18, 2026	2.70	2.87	2.70	2.82	2.82	6.42%	3,101,286
Mar 17, 2026	2.61	2.67	2.58	2.65	2.65	-1.12%	2,469,724
Mar 16, 2026	2.62	2.70	2.60	2.68	2.68	0.75%	1,875,481
Mar 13, 2026	2.68	2.70	2.62	2.66	2.66	-3.27%	2,990,735
Mar 12, 2026	2.77	2.82	2.70	2.75	2.75	-1.79%	2,061,728
Mar 11, 2026	2.83	2.88	2.77	2.80	2.80	-1.75%	1,520,895
Mar 10, 2026	2.88	2.90	2.83	2.85	2.85	1.79%	2,265,817
Mar 9, 2026	2.79	2.82	2.70	2.80	2.80	-3.45%	3,815,610