Westwing Comércio Varejista S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5.450 | 5.500 | 4.900 | 5.130 | 5.130 | 3,589,000 |
| 2026-01-23 | 5.410 | 5.700 | 5.410 | 5.450 | 5.450 | 4,600 |
| 2026-01-22 | 5.700 | 5.700 | 5.420 | 5.530 | 5.530 | 6,500 |
| 2026-01-21 | 5.000 | 5.890 | 5.000 | 5.890 | 5.890 | 16,200 |
| 2026-01-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1,500 |
| 2026-01-19 | 5.340 | 5.400 | 5.340 | 5.400 | 5.400 | 600 |
| 2026-01-16 | 5.230 | 5.340 | 5.230 | 5.340 | 5.340 | 500 |
| 2026-01-15 | 5.400 | 5.400 | 5.380 | 5.400 | 5.400 | 3,000 |
| 2026-01-14 | 5.490 | 5.490 | 5.400 | 5.400 | 5.400 | 3,600 |
| 2026-01-13 | 5.550 | 5.550 | 5.250 | 5.340 | 5.340 | 12,300 |
| 2026-01-12 | 5.620 | 5.620 | 5.490 | 5.540 | 5.540 | 800 |
| 2026-01-09 | 5.440 | 5.620 | 5.440 | 5.620 | 5.620 | 1,200 |
| 2026-01-08 | 5.830 | 5.910 | 5.500 | 5.590 | 5.590 | 4,800 |
| 2026-01-07 | 5.350 | 5.950 | 5.350 | 5.780 | 5.780 | 18,900 |
| 2026-01-06 | 5.470 | 5.610 | 5.370 | 5.370 | 5.370 | 16,200 |
| 2026-01-05 | 5.580 | 5.680 | 5.460 | 5.680 | 5.680 | 900 |
| 2026-01-02 | 5.840 | 5.840 | 5.480 | 5.580 | 5.580 | 2,000 |
| 2025-12-30 | 5.670 | 6.270 | 5.550 | 5.550 | 5.550 | 12,800 |
| 2025-12-29 | 5.850 | 5.850 | 5.560 | 5.670 | 5.670 | 2,400 |
| 2025-12-26 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2025-12-23 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 200 |
| 2025-12-22 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 300 |
| 2025-12-19 | 6.300 | 6.300 | 5.850 | 5.910 | 5.910 | 10,600 |
| 2025-12-18 | 5.840 | 6.420 | 5.670 | 6.360 | 6.360 | 15,500 |
| 2025-12-17 | 5.770 | 5.830 | 5.610 | 5.660 | 5.660 | 25,400 |
| 2025-12-16 | 5.510 | 5.800 | 5.460 | 5.780 | 5.780 | 23,200 |
| 2025-12-15 | 5.590 | 5.650 | 5.580 | 5.600 | 5.600 | 7,900 |
| 2025-12-12 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 3,000 |
| 2025-12-11 | 5.400 | 5.530 | 5.400 | 5.510 | 5.510 | 1,500 |
| 2025-12-10 | 5.500 | 5.650 | 5.500 | 5.640 | 5.640 | 1,400 |
| 2025-12-09 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 300 |
| 2025-12-08 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 3,400 |
| 2025-12-05 | 5.500 | 5.500 | 5.490 | 5.490 | 5.490 | 5,300 |
| 2025-12-04 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 800 |
| 2025-12-03 | 5.510 | 5.800 | 5.500 | 5.500 | 5.500 | 11,500 |
| 2025-12-02 | 5.500 | 5.510 | 5.500 | 5.510 | 5.510 | 1,500 |
| 2025-12-01 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 2,800 |
| 2025-11-28 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 2,100 |
| 2025-11-27 | 5.370 | 5.450 | 5.370 | 5.450 | 5.450 | 1,200 |
| 2025-11-26 | 5.480 | 5.520 | 5.300 | 5.350 | 5.350 | 2,200 |
| 2025-11-25 | 5.400 | 5.590 | 5.390 | 5.390 | 5.390 | 11,400 |
| 2025-11-24 | 5.630 | 5.680 | 5.400 | 5.510 | 5.510 | 12,800 |
| 2025-11-21 | 5.800 | 5.800 | 5.610 | 5.660 | 5.660 | 6,100 |
| 2025-11-19 | 5.690 | 5.780 | 5.630 | 5.780 | 5.780 | 5,400 |
| 2025-11-18 | 5.680 | 5.750 | 5.620 | 5.630 | 5.630 | 4,600 |
| 2025-11-17 | 5.350 | 5.850 | 5.350 | 5.670 | 5.670 | 11,300 |
| 2025-11-14 | 5.330 | 5.820 | 5.230 | 5.300 | 5.300 | 25,600 |
| 2025-11-13 | 5.460 | 5.500 | 5.040 | 5.370 | 5.370 | 8,500 |
| 2025-11-12 | 5.380 | 5.600 | 5.110 | 5.140 | 5.140 | 7,200 |
| 2025-11-11 | 5.450 | 5.600 | 5.320 | 5.390 | 5.390 | 11,500 |
| 2025-11-10 | 5.600 | 5.800 | 5.360 | 5.510 | 5.510 | 20,800 |
| 2025-11-07 | 5.800 | 5.870 | 5.690 | 5.690 | 5.690 | 3,600 |
| 2025-11-06 | 5.910 | 5.910 | 5.870 | 5.870 | 5.870 | 3,200 |
| 2025-11-05 | 6.040 | 6.050 | 5.930 | 5.950 | 5.950 | 4,200 |
| 2025-11-04 | 5.950 | 6.070 | 5.870 | 6.040 | 6.040 | 10,400 |
| 2025-11-03 | 5.950 | 6.270 | 5.860 | 6.100 | 6.100 | 35,500 |
| 2025-10-31 | 6.280 | 6.300 | 5.800 | 5.800 | 5.800 | 28,900 |
| 2025-10-30 | 6.080 | 7.000 | 6.080 | 6.270 | 6.270 | 70,600 |
| 2025-10-29 | 5.620 | 5.850 | 5.500 | 5.800 | 5.800 | 18,600 |
| 2025-10-28 | 5.510 | 5.770 | 5.500 | 5.550 | 5.550 | 12,500 |
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.