Westwing Comércio Varejista S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 4.250 | 4.980 | 4.250 | 4.830 | 4.830 | 39,900 |
| 2025-08-01 | 3.790 | 4.240 | 3.790 | 4.240 | 4.240 | 27,500 |
| 2025-07-31 | 3.620 | 3.880 | 3.620 | 3.880 | 3.880 | 39,100 |
| 2025-07-30 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 700 |
| 2025-07-29 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 |
| 2025-07-28 | 3.570 | 3.580 | 3.550 | 3.550 | 3.550 | 3,800 |
| 2025-07-25 | 3.580 | 3.580 | 3.560 | 3.580 | 3.580 | 1,200 |
| 2025-07-24 | 3.580 | 3.600 | 3.580 | 3.600 | 3.600 | 300 |
| 2025-07-23 | 3.690 | 3.690 | 3.620 | 3.690 | 3.690 | 3,200 |
| 2025-07-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-07-21 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 300 |
| 2025-07-18 | 3.620 | 3.630 | 3.620 | 3.630 | 3.630 | 700 |
| 2025-07-17 | 3.630 | 3.730 | 3.630 | 3.730 | 3.730 | 5,500 |
| 2025-07-16 | 3.580 | 3.630 | 3.580 | 3.630 | 3.630 | 300 |
| 2025-07-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-07-14 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 1,300 |
| 2025-07-11 | 3.560 | 3.570 | 3.560 | 3.570 | 3.570 | 1,100 |
| 2025-07-10 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 7,200 |
| 2025-07-09 | 3.560 | 3.680 | 3.550 | 3.680 | 3.680 | 6,900 |
| 2025-07-08 | 3.620 | 3.640 | 3.550 | 3.560 | 3.560 | 10,200 |
| 2025-07-07 | 3.730 | 3.730 | 3.670 | 3.690 | 3.690 | 500 |
| 2025-07-04 | 3.650 | 3.680 | 3.600 | 3.670 | 3.670 | 4,100 |
| 2025-07-03 | 3.630 | 3.720 | 3.630 | 3.670 | 3.670 | 2,800 |
| 2025-07-02 | 3.620 | 3.690 | 3.620 | 3.670 | 3.670 | 1,300 |
| 2025-07-01 | 3.610 | 3.620 | 3.610 | 3.620 | 3.620 | 500 |
| 2025-06-30 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 14,800 |
| 2025-06-27 | 3.710 | 3.790 | 3.590 | 3.600 | 3.600 | 11,600 |
| 2025-06-26 | 3.800 | 3.800 | 3.680 | 3.690 | 3.690 | 17,000 |
| 2025-06-25 | 3.910 | 4.000 | 3.890 | 3.890 | 3.890 | 4,700 |
| 2025-06-24 | 4.240 | 4.240 | 3.900 | 3.920 | 3.920 | 35,600 |
| 2025-06-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 100 |
| 2025-06-20 | 4.340 | 4.340 | 4.240 | 4.240 | 4.240 | 2,300 |
| 2025-06-18 | 4.270 | 4.340 | 4.260 | 4.340 | 4.340 | 600 |
| 2025-06-17 | 4.270 | 4.270 | 4.260 | 4.260 | 4.260 | 900 |
| 2025-06-16 | 4.260 | 4.320 | 4.260 | 4.320 | 4.320 | 900 |
| 2025-06-13 | 4.230 | 4.250 | 4.230 | 4.250 | 4.250 | 600 |
| 2025-06-12 | 4.270 | 4.280 | 4.220 | 4.220 | 4.220 | 1,000 |
| 2025-06-11 | 4.250 | 4.260 | 4.230 | 4.230 | 4.230 | 1,600 |
| 2025-06-10 | 4.360 | 4.360 | 4.250 | 4.290 | 4.290 | 800 |
| 2025-06-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 700 |
| 2025-06-06 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 1,200 |
| 2025-06-05 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 12,900 |
| 2025-06-04 | 4.430 | 4.430 | 4.400 | 4.400 | 4.400 | 300 |
| 2025-06-03 | 4.430 | 4.560 | 4.400 | 4.500 | 4.500 | 6,500 |
| 2025-06-02 | 4.390 | 4.420 | 4.230 | 4.380 | 4.380 | 7,500 |
| 2025-05-30 | 4.590 | 4.590 | 4.140 | 4.360 | 4.360 | 131,100 |
| 2025-05-29 | 4.370 | 4.600 | 4.370 | 4.580 | 4.580 | 3,700 |
| 2025-05-28 | 4.430 | 4.460 | 4.360 | 4.360 | 4.360 | 2,300 |
| 2025-05-27 | 4.410 | 4.420 | 4.410 | 4.420 | 4.420 | 300 |
| 2025-05-26 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2025-05-23 | 4.440 | 4.440 | 4.330 | 4.330 | 4.330 | 9,300 |
| 2025-05-22 | 4.600 | 4.700 | 4.490 | 4.490 | 4.490 | 12,000 |
| 2025-05-21 | 4.620 | 4.700 | 4.620 | 4.660 | 4.660 | 1,300 |
| 2025-05-20 | 4.670 | 4.670 | 4.650 | 4.650 | 4.650 | 1,000 |
| 2025-05-19 | 4.720 | 4.900 | 4.700 | 4.700 | 4.700 | 2,400 |
| 2025-05-16 | 4.760 | 4.760 | 4.720 | 4.720 | 4.720 | 2,400 |
| 2025-05-15 | 4.800 | 4.800 | 4.630 | 4.670 | 4.670 | 30,000 |
| 2025-05-14 | 4.630 | 4.800 | 4.600 | 4.800 | 4.800 | 2,500 |
| 2025-05-13 | 4.680 | 4.680 | 4.620 | 4.630 | 4.630 | 1,200 |
| 2025-05-12 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 1,200 |
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.