Westwing Comércio Varejista S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.590 | 5.670 | 5.280 | 5.620 | 5.620 | 26,500 |
| 2025-10-24 | 5.650 | 5.650 | 5.500 | 5.500 | 5.500 | 12,700 |
| 2025-10-23 | 5.620 | 5.730 | 5.520 | 5.520 | 5.520 | 17,200 |
| 2025-10-22 | 5.340 | 5.680 | 5.110 | 5.530 | 5.530 | 37,300 |
| 2025-10-21 | 5.010 | 5.500 | 4.930 | 5.250 | 5.250 | 37,100 |
| 2025-10-20 | 5.150 | 5.160 | 4.940 | 5.060 | 5.060 | 25,800 |
| 2025-10-17 | 5.120 | 5.290 | 5.000 | 5.290 | 5.290 | 19,600 |
| 2025-10-16 | 5.200 | 5.250 | 5.100 | 5.210 | 5.210 | 5,600 |
| 2025-10-15 | 5.090 | 5.170 | 4.990 | 5.060 | 5.060 | 16,600 |
| 2025-10-14 | 5.020 | 5.280 | 4.970 | 5.060 | 5.060 | 11,100 |
| 2025-10-13 | 4.950 | 5.150 | 4.810 | 5.150 | 5.150 | 41,000 |
| 2025-10-10 | 4.930 | 5.080 | 4.850 | 4.950 | 4.950 | 27,100 |
| 2025-10-09 | 4.980 | 5.120 | 4.780 | 5.050 | 5.050 | 28,300 |
| 2025-10-08 | 4.890 | 5.090 | 4.890 | 4.990 | 4.990 | 34,400 |
| 2025-10-07 | 5.060 | 5.290 | 4.710 | 4.750 | 4.750 | 57,800 |
| 2025-10-06 | 4.840 | 5.090 | 4.810 | 5.080 | 5.080 | 68,900 |
| 2025-10-03 | 5.030 | 5.230 | 4.750 | 4.900 | 4.900 | 47,700 |
| 2025-10-02 | 4.870 | 5.160 | 4.850 | 5.140 | 5.140 | 39,800 |
| 2025-10-01 | 4.780 | 5.000 | 4.700 | 4.900 | 4.900 | 45,000 |
| 2025-09-30 | 4.590 | 4.820 | 4.580 | 4.820 | 4.820 | 29,600 |
| 2025-09-29 | 4.600 | 4.810 | 4.560 | 4.570 | 4.570 | 18,600 |
| 2025-09-26 | 4.400 | 4.610 | 4.390 | 4.600 | 4.600 | 34,900 |
| 2025-09-25 | 4.510 | 4.610 | 4.450 | 4.450 | 4.450 | 21,800 |
| 2025-09-24 | 4.470 | 4.660 | 4.380 | 4.620 | 4.620 | 34,600 |
| 2025-09-23 | 4.450 | 4.550 | 4.350 | 4.450 | 4.450 | 28,600 |
| 2025-09-22 | 4.500 | 4.500 | 4.300 | 4.460 | 4.460 | 27,100 |
| 2025-09-19 | 4.530 | 4.530 | 4.440 | 4.500 | 4.500 | 9,600 |
| 2025-09-18 | 4.720 | 4.720 | 4.560 | 4.560 | 4.560 | 15,200 |
| 2025-09-17 | 4.900 | 4.950 | 4.730 | 4.740 | 4.740 | 8,100 |
| 2025-09-16 | 5.250 | 5.250 | 4.900 | 4.900 | 4.900 | 70,100 |
| 2025-09-15 | 5.250 | 5.250 | 5.150 | 5.230 | 5.230 | 19,100 |
| 2025-09-12 | 5.290 | 5.630 | 5.170 | 5.260 | 5.260 | 56,900 |
| 2025-09-11 | 5.300 | 5.450 | 5.200 | 5.240 | 5.240 | 23,100 |
| 2025-09-10 | 5.300 | 5.390 | 5.260 | 5.350 | 5.350 | 31,100 |
| 2025-09-09 | 5.490 | 5.490 | 5.290 | 5.300 | 5.300 | 1,800 |
| 2025-09-08 | 5.710 | 5.760 | 5.490 | 5.490 | 5.490 | 4,100 |
| 2025-09-05 | 5.450 | 5.710 | 5.270 | 5.710 | 5.710 | 9,300 |
| 2025-09-04 | 5.340 | 5.750 | 5.340 | 5.550 | 5.550 | 20,800 |
| 2025-09-03 | 5.360 | 5.360 | 5.160 | 5.300 | 5.300 | 8,400 |
| 2025-09-02 | 5.360 | 5.360 | 5.190 | 5.360 | 5.360 | 6,700 |
| 2025-09-01 | 5.210 | 5.580 | 5.050 | 5.370 | 5.370 | 24,100 |
| 2025-08-29 | 5.410 | 5.580 | 4.810 | 5.210 | 5.210 | 48,000 |
| 2025-08-28 | 5.590 | 5.620 | 5.590 | 5.620 | 5.620 | 500 |
| 2025-08-27 | 5.350 | 5.690 | 5.350 | 5.600 | 5.600 | 28,400 |
| 2025-08-26 | 5.600 | 5.690 | 5.200 | 5.230 | 5.230 | 40,200 |
| 2025-08-25 | 5.450 | 5.700 | 5.430 | 5.590 | 5.590 | 33,300 |
| 2025-08-22 | 4.900 | 6.070 | 4.610 | 5.450 | 5.450 | 152,600 |
| 2025-08-21 | 4.390 | 4.810 | 4.390 | 4.800 | 4.800 | 66,900 |
| 2025-08-20 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 100 |
| 2025-08-19 | 4.350 | 4.350 | 4.270 | 4.270 | 4.270 | 1,500 |
| 2025-08-18 | 4.430 | 4.430 | 4.390 | 4.390 | 4.390 | 3,100 |
| 2025-08-15 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 200 |
| 2025-08-14 | 4.570 | 4.570 | 4.500 | 4.510 | 4.510 | 5,000 |
| 2025-08-13 | 4.630 | 4.640 | 4.580 | 4.600 | 4.600 | 5,300 |
| 2025-08-12 | 4.910 | 4.910 | 4.570 | 4.900 | 4.900 | 7,000 |
| 2025-08-11 | 4.650 | 4.800 | 4.610 | 4.800 | 4.800 | 7,600 |
| 2025-08-08 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 4,800 |
| 2025-08-07 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 4,500 |
| 2025-08-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 500 |
| 2025-08-05 | 4.950 | 4.950 | 4.550 | 4.550 | 4.550 | 19,300 |
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.