Westwing Comércio Varejista S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	4.820	5.200	4.570	4.760	4.760	16,700
2026-10-14	5.000	5.000	4.820	4.820	4.820	3,700
2026-10-13	5.490	5.820	5.110	5.150	5.150	30,000
2026-10-09	4.090	5.800	3.950	5.500	5.500	103,900
2026-10-08	4.010	4.120	3.830	4.120	4.120	109,100
2026-10-07	3.250	3.490	3.230	3.300	3.300	4,100
2026-10-06	3.360	3.600	3.200	3.200	3.200	15,700
2026-10-05	3.590	3.590	3.450	3.450	3.450	3,200
2026-10-02	3.320	3.600	3.170	3.600	3.600	40,600
2026-10-01	3.330	3.330	3.250	3.250	3.250	11,000
2026-09-30	3.220	3.330	3.120	3.120	3.120	4,200
2026-09-29	3.220	3.300	3.140	3.170	3.170	7,100
2026-09-28	3.210	3.250	3.210	3.250	3.250	1,600
2026-09-25	3.290	3.300	3.200	3.300	3.300	2,000
2026-09-24	3.240	3.240	3.180	3.240	3.240	6,600
2026-09-23	3.240	3.240	3.180	3.180	3.180	200
2026-09-22	3.240	3.250	3.130	3.240	3.240	1,200
2026-09-21	3.180	3.250	3.180	3.250	3.250	2,700
2026-09-18	3.260	3.260	3.170	3.170	3.170	5,300
2026-09-17	3.180	3.340	3.180	3.340	3.340	29,300
2026-09-16	3.140	3.140	3.090	3.100	3.100	1,700
2026-09-15	3.020	3.300	2.990	3.140	3.140	59,300
2026-09-14	3.090	3.300	2.910	2.910	2.910	45,200
2026-09-11	2.890	3.100	2.890	3.050	3.050	63,400
2026-09-10	2.880	3.050	2.840	2.840	2.840	28,400
2026-09-09	2.880	2.880	2.840	2.850	2.850	6,400
2026-09-08	2.900	2.910	2.860	2.900	2.900	12,700
2026-09-04	3.020	3.090	2.810	2.900	2.900	34,600
2026-09-03	2.880	3.030	2.870	3.030	3.030	5,000
2026-09-02	2.850	2.930	2.850	2.920	2.920	14,200
2026-09-01	2.920	2.950	2.810	2.900	2.900	29,900
2026-08-31	2.950	3.030	2.870	2.870	2.870	15,900
2026-08-28	2.850	2.950	2.850	2.950	2.950	1,200
2026-08-27	2.960	3.000	2.910	2.910	2.910	8,700
2026-08-26	2.900	2.950	2.870	2.910	2.910	8,200
2026-08-25	2.940	2.940	2.860	2.860	2.860	800
2026-08-24	2.800	2.970	2.800	2.960	2.960	5,500
2026-08-21	2.890	2.890	2.810	2.810	2.810	1,600
2026-08-20	2.820	2.820	2.800	2.800	2.800	4,300
2026-08-19	2.730	2.850	2.730	2.810	2.810	2,800
2026-08-18	2.820	2.830	2.710	2.720	2.720	3,100
2026-08-17	2.720	2.980	2.680	2.820	2.820	8,700
2026-08-14	2.980	2.980	2.700	2.700	2.700	8,100
2026-08-13	2.720	2.980	2.710	2.980	2.980	15,400
2026-08-12	2.810	2.810	2.720	2.750	2.750	4,400
2026-08-11	2.810	2.850	2.800	2.800	2.800	28,400
2026-08-10	2.860	2.890	2.800	2.800	2.800	41,300
2026-08-07	2.860	2.930	2.850	2.850	2.850	7,800
2026-08-06	2.860	2.870	2.840	2.860	2.860	1,800
2026-08-05	2.950	2.950	2.820	2.880	2.880	16,500
2026-08-04	3.140	3.200	2.910	2.920	2.920	28,600
2026-08-03	3.080	3.150	3.070	3.150	3.150	2,700
2026-07-31	3.150	3.160	3.010	3.030	3.030	8,300
2026-07-30	3.230	3.290	3.110	3.150	3.150	3,400
2026-07-29	3.260	3.350	3.230	3.230	3.230	9,500
2026-07-28	3.450	3.450	3.240	3.260	3.260	6,200
2026-07-27	3.430	3.430	3.370	3.390	3.390	1,800
2026-07-24	3.450	3.450	3.450	3.450	3.450	400
2026-07-23	3.430	3.470	3.430	3.430	3.430	600
2026-07-22	3.520	3.520	3.490	3.490	3.490	800

Page 1 of 3 · 123 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.