Webjet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.38	0.38	0.37	0.37	0.37	-5.19%	2,362,663
Jun 2, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	2,378,685
Jun 1, 2026	0.42	0.42	0.39	0.39	0.39	-6.02%	2,477,230
May 29, 2026	0.41	0.44	0.41	0.42	0.42	-	3,285,320
May 28, 2026	0.44	0.45	0.41	0.42	0.42	-3.49%	1,891,088
May 27, 2026	0.43	0.44	0.42	0.43	0.43	-1.15%	1,266,087
May 26, 2026	0.46	0.47	0.44	0.46	0.44	1.11%	1,935,233
May 25, 2026	0.47	0.48	0.45	0.45	0.43	-	1,963,112
May 22, 2026	0.47	0.49	0.45	0.45	0.43	-6.25%	2,019,993
May 21, 2026	0.44	0.49	0.44	0.48	0.46	10.34%	1,491,127
May 20, 2026	0.43	0.45	0.40	0.44	0.42	-11.22%	4,394,326
May 18, 2026	0.50	0.50	0.47	0.49	0.47	-2.97%	4,519,022
May 15, 2026	0.51	0.53	0.50	0.51	0.48	-1.94%	2,121,096
May 14, 2026	0.53	0.53	0.51	0.52	0.49	-0.96%	401,625
May 13, 2026	0.52	0.53	0.51	0.52	0.50	0.97%	349,157
May 12, 2026	0.51	0.52	0.50	0.52	0.49	1.98%	904,324
May 11, 2026	0.53	0.53	0.51	0.51	0.48	-4.72%	519,369
May 8, 2026	0.55	0.55	0.53	0.53	0.51	-3.64%	261,801
May 7, 2026	0.53	0.56	0.53	0.55	0.53	3.77%	388,986
May 6, 2026	0.53	0.54	0.53	0.53	0.51	-	266,720
May 5, 2026	0.52	0.54	0.52	0.53	0.51	0.95%	276,924
May 4, 2026	0.53	0.54	0.52	0.53	0.50	-	315,388
May 1, 2026	0.54	0.54	0.53	0.53	0.50	-	239,953
Apr 30, 2026	0.53	0.54	0.52	0.53	0.50	-0.94%	496,816
Apr 29, 2026	0.53	0.53	0.51	0.53	0.51	0.95%	2,292,134
Apr 28, 2026	0.54	0.54	0.52	0.53	0.50	-2.78%	528,421
Apr 27, 2026	0.55	0.57	0.54	0.54	0.52	-1.82%	342,782
Apr 24, 2026	0.57	0.57	0.55	0.55	0.53	-0.90%	503,842
Apr 23, 2026	0.58	0.58	0.56	0.56	0.53	-3.48%	495,229
Apr 22, 2026	0.58	0.58	0.56	0.58	0.55	-0.86%	576,510
Apr 21, 2026	0.59	0.59	0.58	0.58	0.55	-	681,364
Apr 20, 2026	0.58	0.59	0.58	0.58	0.55	0.87%	263,242
Apr 17, 2026	0.58	0.60	0.58	0.58	0.55	-0.86%	892,922
Apr 16, 2026	0.54	0.61	0.54	0.58	0.55	6.42%	2,874,495
Apr 15, 2026	0.54	0.55	0.53	0.55	0.52	2.83%	650,804
Apr 14, 2026	0.50	0.54	0.50	0.53	0.51	6.00%	578,602
Apr 13, 2026	0.52	0.52	0.50	0.50	0.48	-3.85%	1,823,844
Apr 10, 2026	0.51	0.52	0.50	0.52	0.50	4.00%	1,722,410
Apr 9, 2026	0.52	0.52	0.49	0.50	0.48	-4.76%	838,090
Apr 8, 2026	0.51	0.54	0.51	0.53	0.50	3.96%	1,008,053
Apr 7, 2026	0.53	0.53	0.51	0.51	0.48	-2.88%	841,177
Apr 2, 2026	0.54	0.56	0.52	0.52	0.50	-2.80%	380,387
Apr 1, 2026	0.54	0.56	0.54	0.54	0.51	0.94%	484,176
Mar 31, 2026	0.54	0.55	0.52	0.53	0.51	-0.93%	504,097
Mar 30, 2026	0.52	0.56	0.52	0.54	0.51	1.90%	342,559
Mar 27, 2026	0.53	0.55	0.52	0.53	0.50	-	1,019,898
Mar 26, 2026	0.55	0.55	0.53	0.53	0.50	-2.78%	228,516
Mar 25, 2026	0.55	0.56	0.53	0.54	0.52	-4.42%	340,765
Mar 24, 2026	0.53	0.57	0.52	0.57	0.54	7.62%	598,918
Mar 23, 2026	0.55	0.55	0.53	0.53	0.50	-4.55%	608,423