Westwing Comércio Varejista S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.710 | 4.820 | 4.660 | 4.820 | 4.820 | 4,700 |
| 2025-05-08 | 4.710 | 4.920 | 4.710 | 4.800 | 4.800 | 1,300 |
| 2025-05-07 | 4.950 | 4.950 | 4.680 | 4.680 | 4.680 | 3,500 |
| 2025-05-06 | 4.790 | 4.950 | 4.790 | 4.850 | 4.850 | 2,700 |
| 2025-05-05 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 1,700 |
| 2025-05-02 | 4.530 | 4.720 | 4.510 | 4.720 | 4.720 | 600 |
| 2025-04-30 | 4.630 | 4.650 | 4.500 | 4.500 | 4.500 | 29,700 |
| 2025-04-29 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 600 |
| 2025-04-28 | 4.990 | 4.990 | 4.650 | 4.650 | 4.650 | 53,500 |
| 2025-04-25 | 5.050 | 5.090 | 5.050 | 5.050 | 5.050 | 900 |
| 2025-04-24 | 4.910 | 5.050 | 4.910 | 5.050 | 5.050 | 4,100 |
| 2025-04-23 | 4.910 | 4.910 | 4.830 | 4.910 | 4.910 | 300 |
| 2025-04-22 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2025-04-17 | 4.830 | 4.910 | 4.830 | 4.910 | 4.910 | 500 |
| 2025-04-16 | 4.960 | 4.960 | 4.870 | 4.950 | 4.950 | 7,400 |
| 2025-04-15 | 5.000 | 5.030 | 5.000 | 5.030 | 5.030 | 700 |
| 2025-04-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2025-04-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 7,500 |
| 2025-04-10 | 5.100 | 5.100 | 5.090 | 5.090 | 5.090 | 800 |
| 2025-04-09 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 600 |
| 2025-04-08 | 5.080 | 5.150 | 4.940 | 4.940 | 4.940 | 1,100 |
| 2025-04-07 | 5.140 | 5.140 | 4.950 | 4.950 | 4.950 | 4,500 |
| 2025-04-04 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 1,100 |
| 2025-04-03 | 5.170 | 5.180 | 5.160 | 5.180 | 5.180 | 2,600 |
| 2025-04-02 | 5.500 | 5.500 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2025-04-01 | 5.400 | 5.400 | 5.210 | 5.220 | 5.220 | 1,800 |
| 2025-03-31 | 5.590 | 5.590 | 5.350 | 5.400 | 5.400 | 1,800 |
| 2025-03-28 | 5.550 | 5.620 | 5.360 | 5.500 | 5.500 | 7,600 |
| 2025-03-27 | 5.430 | 5.600 | 5.210 | 5.430 | 5.430 | 9,100 |
| 2025-03-26 | 5.160 | 5.350 | 5.140 | 5.300 | 5.300 | 7,700 |
| 2025-03-25 | 5.010 | 5.230 | 5.010 | 5.100 | 5.100 | 4,800 |
| 2025-03-24 | 5.050 | 5.390 | 5.050 | 5.100 | 5.100 | 6,600 |
| 2025-03-21 | 5.130 | 5.130 | 4.950 | 5.090 | 5.090 | 4,600 |
| 2025-03-20 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 4,200 |
| 2025-03-19 | 4.950 | 5.050 | 4.880 | 5.000 | 5.000 | 9,300 |
| 2025-03-18 | 5.000 | 5.080 | 4.930 | 5.000 | 5.000 | 2,700 |
| 2025-03-17 | 5.010 | 5.190 | 5.010 | 5.150 | 5.150 | 2,400 |
| 2025-03-14 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 200 |
| 2025-03-13 | 5.020 | 5.020 | 4.940 | 4.940 | 4.940 | 900 |
| 2025-03-12 | 5.000 | 5.000 | 4.970 | 4.970 | 4.970 | 200 |
| 2025-03-11 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 2,500 |
| 2025-03-10 | 5.000 | 5.020 | 5.000 | 5.020 | 5.020 | 400 |
| 2025-03-07 | 5.000 | 5.180 | 4.950 | 5.180 | 5.180 | 3,100 |
| 2025-03-06 | 4.970 | 5.020 | 4.970 | 5.010 | 5.010 | 600 |
| 2025-03-05 | 5.020 | 5.080 | 4.970 | 4.970 | 4.970 | 1,100 |
| 2025-02-28 | 5.140 | 5.140 | 5.050 | 5.140 | 5.140 | 1,700 |
| 2025-02-27 | 5.100 | 5.190 | 5.100 | 5.190 | 5.190 | 1,600 |
| 2025-02-26 | 5.350 | 5.400 | 5.050 | 5.050 | 5.050 | 2,000 |
| 2025-02-25 | 5.430 | 5.660 | 5.170 | 5.350 | 5.350 | 2,100 |
| 2025-02-24 | 5.030 | 5.390 | 5.000 | 5.390 | 5.390 | 14,800 |
| 2025-02-21 | 5.040 | 5.300 | 5.040 | 5.300 | 5.300 | 4,000 |
| 2025-02-20 | 5.150 | 5.160 | 5.020 | 5.160 | 5.160 | 4,000 |
| 2025-02-19 | 5.340 | 5.430 | 5.150 | 5.150 | 5.150 | 7,800 |
| 2025-02-18 | 5.210 | 5.270 | 5.210 | 5.270 | 5.270 | 6,200 |
| 2025-02-17 | 5.140 | 5.200 | 5.060 | 5.150 | 5.150 | 3,300 |
| 2025-02-14 | 5.320 | 5.320 | 4.950 | 4.950 | 4.950 | 19,000 |
| 2025-02-13 | 5.270 | 5.270 | 5.260 | 5.260 | 5.260 | 200 |
| 2025-02-12 | 5.430 | 5.450 | 5.210 | 5.410 | 5.410 | 3,400 |
| 2025-02-11 | 4.850 | 5.400 | 4.850 | 5.400 | 5.400 | 15,400 |
| 2025-02-10 | 5.080 | 5.080 | 4.840 | 4.850 | 4.850 | 600 |
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.