Webjet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.53	0.53	0.51	0.51	0.51	-4.72%	519,369
May 8, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	261,801
May 7, 2026	0.53	0.56	0.53	0.55	0.55	3.77%	388,986
May 6, 2026	0.53	0.54	0.53	0.53	0.53	-	266,720
May 5, 2026	0.52	0.54	0.52	0.53	0.53	0.95%	276,924
May 4, 2026	0.53	0.54	0.52	0.53	0.53	-	315,388
May 1, 2026	0.54	0.54	0.53	0.53	0.53	-	239,953
Apr 30, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	496,816
Apr 29, 2026	0.53	0.53	0.51	0.53	0.53	0.95%	2,292,134
Apr 28, 2026	0.54	0.54	0.52	0.53	0.53	-2.78%	528,421
Apr 27, 2026	0.55	0.57	0.54	0.54	0.54	-1.82%	342,782
Apr 24, 2026	0.57	0.57	0.55	0.55	0.55	-0.90%	503,842
Apr 23, 2026	0.58	0.58	0.56	0.56	0.56	-3.48%	495,229
Apr 22, 2026	0.58	0.58	0.56	0.58	0.58	-0.86%	576,510
Apr 21, 2026	0.59	0.59	0.58	0.58	0.58	-	681,364
Apr 20, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	263,242
Apr 17, 2026	0.58	0.60	0.58	0.58	0.58	-0.86%	892,922
Apr 16, 2026	0.54	0.61	0.54	0.58	0.58	6.42%	2,874,495
Apr 15, 2026	0.54	0.55	0.53	0.55	0.55	2.83%	650,804
Apr 14, 2026	0.50	0.54	0.50	0.53	0.53	6.00%	578,602
Apr 13, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	1,823,844
Apr 10, 2026	0.51	0.52	0.50	0.52	0.52	4.00%	1,722,410
Apr 9, 2026	0.52	0.52	0.49	0.50	0.50	-4.76%	838,090
Apr 8, 2026	0.51	0.54	0.51	0.53	0.53	3.96%	1,008,053
Apr 7, 2026	0.53	0.53	0.51	0.51	0.51	-2.88%	841,177
Apr 2, 2026	0.54	0.56	0.52	0.52	0.52	-2.80%	380,387
Apr 1, 2026	0.54	0.56	0.54	0.54	0.54	0.94%	484,176
Mar 31, 2026	0.54	0.55	0.52	0.53	0.53	-0.93%	504,097
Mar 30, 2026	0.52	0.56	0.52	0.54	0.54	1.90%	342,559
Mar 27, 2026	0.53	0.55	0.52	0.53	0.53	-	1,019,898
Mar 26, 2026	0.55	0.55	0.53	0.53	0.53	-2.78%	228,516
Mar 25, 2026	0.55	0.56	0.53	0.54	0.54	-4.42%	340,765
Mar 24, 2026	0.53	0.57	0.52	0.57	0.57	7.62%	598,918
Mar 23, 2026	0.55	0.55	0.53	0.53	0.53	-4.55%	608,423
Mar 20, 2026	0.57	0.59	0.55	0.55	0.55	-5.17%	480,719
Mar 19, 2026	0.60	0.61	0.56	0.58	0.58	-4.13%	620,554
Mar 18, 2026	0.61	0.62	0.60	0.61	0.61	1.68%	347,179
Mar 17, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	237,837
Mar 16, 2026	0.60	0.65	0.59	0.60	0.60	-2.44%	1,056,541
Mar 13, 2026	0.61	0.63	0.58	0.62	0.62	7.89%	2,144,836
Mar 12, 2026	0.57	0.59	0.56	0.57	0.57	1.79%	756,007
Mar 11, 2026	0.56	0.56	0.55	0.56	0.56	2.75%	391,970
Mar 10, 2026	0.54	0.56	0.54	0.55	0.55	1.87%	357,540
Mar 9, 2026	0.53	0.55	0.53	0.54	0.54	-	494,078
Mar 6, 2026	0.54	0.55	0.53	0.54	0.54	-1.83%	222,075
Mar 5, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	337,803
Mar 4, 2026	0.55	0.55	0.53	0.53	0.53	-1.85%	487,508
Mar 3, 2026	0.53	0.55	0.53	0.54	0.54	1.89%	518,564
Mar 2, 2026	0.56	0.56	0.53	0.53	0.53	-4.50%	1,082,100
Feb 27, 2026	0.56	0.58	0.55	0.56	0.56	0.91%	290,759