Westwing Comércio Varejista S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.920 | 7.920 | 7.800 | 7.800 | 7.800 | 2,900 |
| 2026-04-23 | 7.780 | 7.990 | 7.710 | 7.920 | 7.920 | 57,900 |
| 2026-04-22 | 7.790 | 8.100 | 7.620 | 7.650 | 7.650 | 61,600 |
| 2026-04-20 | 8.040 | 8.230 | 7.700 | 7.760 | 7.760 | 6,300 |
| 2026-04-17 | 7.780 | 8.030 | 7.710 | 8.030 | 8.030 | 50,900 |
| 2026-04-16 | 7.800 | 7.800 | 7.630 | 7.630 | 7.630 | 5,500 |
| 2026-04-15 | 7.950 | 8.050 | 7.800 | 7.800 | 7.800 | 26,300 |
| 2026-04-14 | 7.770 | 8.050 | 7.600 | 7.750 | 7.750 | 50,900 |
| 2026-04-13 | 7.840 | 7.840 | 7.770 | 7.770 | 7.770 | 3,200 |
| 2026-04-10 | 7.670 | 7.920 | 7.650 | 7.900 | 7.900 | 16,100 |
| 2026-04-09 | 8.200 | 8.200 | 7.830 | 7.840 | 7.840 | 44,600 |
| 2026-04-08 | 8.050 | 8.170 | 7.810 | 7.990 | 7.990 | 73,200 |
| 2026-04-07 | 8.070 | 8.360 | 7.730 | 7.990 | 7.990 | 37,200 |
| 2026-04-06 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 400 |
| 2026-04-02 | 7.890 | 8.090 | 7.600 | 8.010 | 8.010 | 45,700 |
| 2026-04-01 | 7.850 | 8.160 | 7.700 | 8.020 | 8.020 | 91,700 |
| 2026-03-31 | 7.900 | 8.180 | 7.700 | 7.840 | 7.840 | 75,000 |
| 2026-03-30 | 7.900 | 7.950 | 7.660 | 7.950 | 7.950 | 12,400 |
| 2026-03-27 | 7.530 | 7.940 | 7.530 | 7.900 | 7.900 | 8,700 |
| 2026-03-26 | 7.650 | 7.650 | 7.300 | 7.530 | 7.530 | 7,600 |
| 2026-03-25 | 7.720 | 7.930 | 7.650 | 7.650 | 7.650 | 11,600 |
| 2026-03-24 | 7.660 | 8.170 | 7.660 | 7.710 | 7.710 | 68,200 |
| 2026-03-23 | 7.600 | 8.300 | 7.310 | 7.500 | 7.500 | 171,500 |
| 2026-03-20 | 6.800 | 6.890 | 6.720 | 6.720 | 6.720 | 15,400 |
| 2026-03-19 | 6.580 | 6.740 | 6.350 | 6.730 | 6.730 | 7,700 |
| 2026-03-18 | 5.880 | 6.600 | 5.880 | 6.580 | 6.580 | 20,400 |
| 2026-03-17 | 5.970 | 6.120 | 5.880 | 6.020 | 6.020 | 7,700 |
| 2026-03-16 | 6.300 | 6.300 | 6.110 | 6.120 | 6.120 | 3,300 |
| 2026-03-13 | 6.320 | 6.400 | 6.100 | 6.100 | 6.100 | 10,500 |
| 2026-03-12 | 6.040 | 6.310 | 5.810 | 6.310 | 6.310 | 17,300 |
| 2026-03-11 | 6.000 | 6.020 | 6.000 | 6.020 | 6.020 | 7,800 |
| 2026-03-10 | 6.450 | 6.700 | 6.300 | 6.490 | 6.490 | 18,600 |
| 2026-03-09 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 100 |
| 2026-03-06 | 5.970 | 6.000 | 5.930 | 5.930 | 5.930 | 6,300 |
| 2026-03-05 | 5.980 | 6.130 | 5.800 | 6.000 | 6.000 | 29,100 |
| 2026-03-04 | 5.950 | 5.980 | 5.950 | 5.980 | 5.980 | 1,500 |
| 2026-03-03 | 5.860 | 6.000 | 5.860 | 5.950 | 5.950 | 3,500 |
| 2026-03-02 | 6.100 | 6.280 | 6.100 | 6.110 | 6.110 | 6,400 |
| 2026-02-27 | 5.940 | 6.290 | 5.940 | 6.130 | 6.130 | 18,000 |
| 2026-02-26 | 5.820 | 6.200 | 5.820 | 6.100 | 6.100 | 11,800 |
| 2026-02-25 | 6.000 | 6.000 | 5.940 | 5.970 | 5.970 | 5,800 |
| 2026-02-24 | 5.960 | 5.970 | 5.860 | 5.970 | 5.970 | 20,300 |
| 2026-02-23 | 5.880 | 5.930 | 5.720 | 5.930 | 5.930 | 28,800 |
| 2026-02-20 | 5.920 | 6.000 | 5.900 | 5.900 | 5.900 | 4,000 |
| 2026-02-19 | 6.000 | 6.020 | 5.850 | 6.020 | 6.020 | 12,300 |
| 2026-02-18 | 5.880 | 6.150 | 5.880 | 6.000 | 6.000 | 25,700 |
| 2026-02-13 | 5.890 | 6.090 | 5.850 | 6.050 | 6.050 | 24,600 |
| 2026-02-12 | 5.810 | 5.890 | 5.800 | 5.890 | 5.890 | 20,900 |
| 2026-02-11 | 5.970 | 6.120 | 5.910 | 6.120 | 6.120 | 1,600 |
| 2026-02-10 | 6.010 | 6.100 | 5.800 | 6.080 | 6.080 | 20,200 |
| 2026-02-09 | 6.060 | 6.150 | 5.970 | 6.150 | 6.150 | 6,700 |
| 2026-02-06 | 6.070 | 6.100 | 5.990 | 6.100 | 6.100 | 8,800 |
| 2026-02-05 | 6.000 | 6.070 | 6.000 | 6.050 | 6.050 | 14,700 |
| 2026-02-04 | 6.000 | 6.090 | 5.880 | 5.880 | 5.880 | 10,200 |
| 2026-02-03 | 5.850 | 6.000 | 5.650 | 5.820 | 5.820 | 8,100 |
| 2026-02-02 | 5.870 | 5.980 | 5.870 | 5.900 | 5.900 | 5,100 |
| 2026-01-30 | 5.380 | 5.900 | 5.380 | 5.900 | 5.900 | 29,500 |
| 2026-01-29 | 5.090 | 5.330 | 5.080 | 5.310 | 5.310 | 28,200 |
| 2026-01-28 | 5.200 | 5.380 | 5.120 | 5.150 | 5.150 | 51,900 |
| 2026-01-27 | 5.330 | 5.330 | 4.930 | 5.110 | 5.110 | 143,900 |
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.