Webjet Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	0.55	0.58	0.55	0.55	0.55	-	995,224
Feb 25, 2026	0.57	0.57	0.55	0.55	0.55	-	1,126,406
Feb 24, 2026	0.56	0.57	0.55	0.55	0.55	-0.90%	1,750,648
Feb 23, 2026	0.58	0.58	0.55	0.56	0.56	0.91%	1,244,121
Feb 20, 2026	0.56	0.57	0.55	0.55	0.55	-	563,339
Feb 19, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	1,086,332
Feb 18, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	3,178,607
Feb 17, 2026	0.57	0.57	0.55	0.55	0.55	-2.65%	1,723,424
Feb 16, 2026	0.60	0.60	0.56	0.57	0.57	-2.59%	1,963,397
Feb 13, 2026	0.65	0.65	0.58	0.58	0.58	-25.16%	8,429,027
Feb 12, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	578,003
Feb 11, 2026	0.78	0.79	0.76	0.76	0.76	-3.18%	375,917
Feb 10, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	96,982
Feb 9, 2026	0.77	0.80	0.77	0.78	0.78	1.96%	379,910
Feb 6, 2026	0.78	0.79	0.74	0.77	0.77	-1.92%	844,500
Feb 5, 2026	0.79	0.79	0.77	0.78	0.78	-1.89%	931,227
Feb 4, 2026	0.79	0.80	0.79	0.80	0.80	-0.63%	648,643
Feb 3, 2026	0.80	0.81	0.80	0.80	0.80	-	217,801
Feb 2, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	888,687
Jan 30, 2026	0.81	0.82	0.80	0.81	0.81	0.63%	324,771
Jan 29, 2026	0.81	0.82	0.79	0.80	0.80	-3.03%	453,142
Jan 28, 2026	0.83	0.84	0.79	0.83	0.83	0.61%	333,041
Jan 27, 2026	0.82	0.85	0.82	0.82	0.82	-1.20%	240,614
Jan 23, 2026	0.83	0.83	0.82	0.83	0.83	0.61%	319,181
Jan 22, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	636,088
Jan 21, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	303,783
Jan 20, 2026	0.84	0.85	0.83	0.84	0.84	-	438,084
Jan 19, 2026	0.85	0.85	0.83	0.84	0.84	-1.76%	417,048
Jan 16, 2026	0.85	0.86	0.84	0.85	0.85	-1.16%	342,174
Jan 15, 2026	0.85	0.86	0.84	0.86	0.86	1.18%	94,327
Jan 14, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	86,359
Jan 13, 2026	0.85	0.86	0.84	0.86	0.86	-0.58%	147,907
Jan 12, 2026	0.86	0.87	0.85	0.86	0.86	-	187,810
Jan 9, 2026	0.86	0.88	0.86	0.86	0.86	-1.15%	63,875
Jan 8, 2026	0.87	0.88	0.86	0.87	0.87	-0.57%	233,431
Jan 7, 2026	0.87	0.88	0.85	0.88	0.88	0.57%	342,513
Jan 6, 2026	0.87	0.88	0.87	0.87	0.87	-	70,178
Jan 5, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	340,860
Jan 2, 2026	0.88	0.88	0.87	0.88	0.88	-0.57%	115,881
Dec 31, 2025	0.87	0.88	0.87	0.88	0.88	1.15%	42,613
Dec 30, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	62,421
Dec 29, 2025	0.87	0.88	0.87	0.88	0.88	0.57%	142,575
Dec 24, 2025	0.88	0.88	0.87	0.87	0.87	-0.57%	244,091
Dec 23, 2025	0.87	0.89	0.87	0.88	0.88	-1.13%	195,689
Dec 22, 2025	0.87	0.89	0.87	0.89	0.89	1.72%	180,515
Dec 19, 2025	0.89	0.89	0.87	0.87	0.87	-1.69%	1,092,607
Dec 18, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	121,123
Dec 17, 2025	0.87	0.89	0.87	0.88	0.88	-	259,450
Dec 16, 2025	0.89	0.89	0.88	0.88	0.88	-	188,116
Dec 15, 2025	0.88	0.89	0.88	0.88	0.88	-	190,099
Dec 12, 2025	0.88	0.89	0.88	0.88	0.88	-	2,155,526
Dec 11, 2025	0.89	0.89	0.88	0.88	0.88	0.57%	265,797
Dec 10, 2025	0.89	0.89	0.88	0.88	0.88	-1.13%	124,903
Dec 9, 2025	0.88	0.90	0.88	0.89	0.89	0.57%	252,917
Dec 8, 2025	0.89	0.89	0.88	0.88	0.88	-1.68%	305,113
Dec 5, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	348,998
Dec 4, 2025	0.89	0.89	0.88	0.89	0.89	-	275,152
Dec 3, 2025	0.88	0.89	0.87	0.89	0.89	0.57%	1,463,229
Dec 2, 2025	0.88	0.89	0.88	0.88	0.88	-	506,746