Westwing Comércio Varejista S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.510 | 3.550 | 3.460 | 3.520 | 3.520 | 4,500 |
| 2026-07-20 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 6,600 |
| 2026-07-17 | 3.520 | 3.540 | 3.500 | 3.530 | 3.530 | 2,900 |
| 2026-07-16 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 4,600 |
| 2026-07-15 | 3.570 | 3.790 | 3.500 | 3.500 | 3.500 | 43,400 |
| 2026-07-14 | 3.540 | 3.540 | 3.420 | 3.520 | 3.520 | 4,400 |
| 2026-07-13 | 3.430 | 3.580 | 3.430 | 3.540 | 3.540 | 1,700 |
| 2026-07-10 | 3.410 | 3.450 | 3.400 | 3.410 | 3.410 | 10,200 |
| 2026-07-09 | 3.540 | 3.540 | 3.310 | 3.380 | 3.380 | 34,900 |
| 2026-07-08 | 3.800 | 3.800 | 3.590 | 3.590 | 3.590 | 8,400 |
| 2026-07-07 | 3.720 | 3.850 | 3.720 | 3.850 | 3.850 | 102,200 |
| 2026-07-06 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 15,300 |
| 2026-07-03 | 3.860 | 3.950 | 3.860 | 3.890 | 3.890 | 2,200 |
| 2026-07-02 | 3.990 | 4.060 | 3.720 | 3.860 | 3.860 | 23,200 |
| 2026-07-01 | 3.910 | 4.010 | 3.840 | 3.860 | 3.860 | 24,200 |
| 2026-06-30 | 3.990 | 4.100 | 3.990 | 4.030 | 4.030 | 15,500 |
| 2026-06-29 | 4.200 | 4.200 | 3.900 | 3.900 | 3.900 | 47,600 |
| 2026-06-26 | 3.970 | 4.250 | 3.970 | 4.180 | 4.180 | 92,500 |
| 2026-06-25 | 3.420 | 4.090 | 3.420 | 3.980 | 3.980 | 81,000 |
| 2026-06-24 | 3.670 | 3.680 | 3.350 | 3.410 | 3.410 | 70,000 |
| 2026-06-23 | 9.320 | 9.580 | 9.270 | 9.270 | 3.869 | 40,800 |
| 2026-06-22 | 9.240 | 9.640 | 9.240 | 9.250 | 3.861 | 36,000 |
| 2026-06-19 | 8.890 | 9.450 | 8.880 | 9.240 | 3.857 | 38,100 |
| 2026-06-18 | 8.950 | 8.970 | 8.540 | 8.640 | 3.606 | 43,200 |
| 2026-06-17 | 8.810 | 8.970 | 8.350 | 8.500 | 8.500 | 27,200 |
| 2026-06-16 | 8.640 | 8.800 | 8.550 | 8.640 | 8.640 | 55,800 |
| 2026-06-15 | 8.500 | 8.630 | 8.460 | 8.530 | 8.530 | 13,300 |
| 2026-06-12 | 8.230 | 8.490 | 8.230 | 8.330 | 8.330 | 10,700 |
| 2026-06-11 | 8.260 | 8.490 | 8.260 | 8.380 | 8.380 | 28,300 |
| 2026-06-10 | 8.390 | 8.610 | 8.260 | 8.260 | 8.260 | 35,400 |
| 2026-06-09 | 8.340 | 8.400 | 8.160 | 8.200 | 8.200 | 9,000 |
| 2026-06-08 | 8.590 | 8.600 | 8.000 | 8.200 | 8.200 | 25,200 |
| 2026-06-05 | 8.100 | 8.250 | 8.100 | 8.250 | 8.250 | 3,200 |
| 2026-06-03 | 8.250 | 8.250 | 8.050 | 8.050 | 8.050 | 4,000 |
| 2026-06-02 | 8.300 | 8.300 | 8.200 | 8.290 | 8.290 | 2,400 |
| 2026-06-01 | 8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 13,100 |
| 2026-05-29 | 8.200 | 8.320 | 7.950 | 8.320 | 8.320 | 59,800 |
| 2026-05-28 | 8.160 | 8.160 | 8.050 | 8.070 | 8.070 | 1,300 |
| 2026-05-27 | 8.000 | 8.090 | 7.930 | 8.050 | 8.050 | 3,000 |
| 2026-05-26 | 8.100 | 8.100 | 8.020 | 8.040 | 8.040 | 8,200 |
| 2026-05-25 | 8.010 | 8.150 | 8.010 | 8.040 | 8.040 | 7,100 |
| 2026-05-22 | 8.020 | 8.200 | 8.010 | 8.010 | 8.010 | 28,600 |
| 2026-05-21 | 7.820 | 8.650 | 7.820 | 8.650 | 8.650 | 5,000 |
| 2026-05-20 | 7.990 | 7.990 | 7.870 | 7.990 | 7.990 | 17,000 |
| 2026-05-19 | 8.050 | 8.050 | 7.830 | 7.830 | 7.830 | 3,900 |
| 2026-05-18 | 7.990 | 8.070 | 7.980 | 7.990 | 7.990 | 3,100 |
| 2026-05-15 | 7.800 | 7.990 | 7.800 | 7.990 | 7.990 | 24,100 |
| 2026-05-14 | 7.890 | 7.890 | 7.810 | 7.860 | 7.860 | 9,300 |
| 2026-05-13 | 7.930 | 7.940 | 7.850 | 7.850 | 7.850 | 1,800 |
| 2026-05-12 | 7.940 | 7.940 | 7.900 | 7.940 | 7.940 | 2,300 |
| 2026-05-11 | 8.010 | 8.020 | 7.850 | 7.950 | 7.950 | 14,900 |
| 2026-05-08 | 8.050 | 8.490 | 7.990 | 7.990 | 7.990 | 52,800 |
| 2026-05-07 | 8.390 | 8.390 | 8.050 | 8.050 | 8.050 | 23,800 |
| 2026-05-06 | 8.400 | 8.400 | 8.170 | 8.180 | 8.180 | 64,600 |
| 2026-05-05 | 8.400 | 8.400 | 8.200 | 8.250 | 8.250 | 33,700 |
| 2026-05-04 | 8.190 | 8.500 | 8.190 | 8.200 | 8.200 | 161,700 |
| 2026-04-30 | 7.880 | 8.040 | 7.810 | 8.000 | 8.000 | 30,100 |
| 2026-04-29 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 300 |
| 2026-04-28 | 7.820 | 8.010 | 7.810 | 7.940 | 7.940 | 20,200 |
| 2026-04-27 | 7.800 | 8.000 | 7.800 | 7.850 | 7.850 | 4,500 |
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.