Westwing Comércio Varejista S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	4.800	5.090	4.800	5.090	5.090	3,200
2025-02-06	4.800	4.830	4.800	4.800	4.800	900
2025-02-05	4.800	4.860	4.800	4.800	4.800	500
2025-02-04	4.900	4.900	4.640	4.750	4.750	6,300
2025-02-03	4.700	5.100	4.700	4.900	4.900	8,900
2025-01-31	4.600	4.750	4.600	4.750	4.750	6,800
2025-01-30	4.570	4.600	4.560	4.570	4.570	1,100
2025-01-29	4.530	4.560	4.530	4.550	4.550	1,200
2025-01-28	4.560	4.730	4.530	4.530	4.530	800
2025-01-27	4.520	4.660	4.520	4.560	4.560	1,800
2025-01-24	4.500	4.550	4.500	4.550	4.550	2,600
2025-01-23	4.510	4.550	4.510	4.520	4.520	2,100
2025-01-22	4.650	4.650	4.510	4.510	4.510	2,000
2025-01-21	4.700	4.700	4.600	4.600	4.600	3,200
2025-01-20	4.750	4.760	4.670	4.670	4.670	5,400
2025-01-17	4.810	4.860	4.750	4.750	4.750	3,500
2025-01-16	4.910	4.940	4.800	4.940	4.940	7,400
2025-01-15	0.510	0.520	0.490	0.490	4.900	6,040
2025-01-14	0.500	0.510	0.490	0.510	5.100	2,660
2025-01-13	0.520	0.520	0.480	0.490	4.900	9,340
2025-01-10	0.490	0.520	0.490	0.520	5.200	8,640
2025-01-09	0.510	0.510	0.490	0.510	5.100	1,940
2025-01-08	0.500	0.520	0.480	0.480	4.800	2,860
2025-01-07	0.500	0.520	0.490	0.500	5.000	1,870
2025-01-06	0.500	0.520	0.490	0.520	5.200	6,940
2025-01-03	0.500	0.510	0.480	0.500	5.000	4,550
2025-01-02	0.500	0.500	0.480	0.490	4.900	3,060
2024-12-30	0.510	0.510	0.500	0.500	5.000	2,070
2024-12-27	0.510	0.510	0.490	0.500	5.000	1,440
2024-12-26	0.520	0.530	0.500	0.510	5.100	12,560
2024-12-23	0.540	0.540	0.490	0.510	5.100	40,930
2024-12-20	0.520	0.550	0.520	0.540	5.400	3,270
2024-12-19	0.530	0.530	0.520	0.520	5.200	1,130
2024-12-18	0.560	0.560	0.520	0.520	5.200	5,550
2024-12-17	0.590	0.590	0.550	0.550	5.500	4,620
2024-12-16	0.600	0.600	0.570	0.570	5.700	12,760
2024-12-13	0.600	0.620	0.580	0.580	5.800	1,540
2024-12-12	0.590	0.630	0.590	0.600	6.000	4,770
2024-12-11	0.590	0.600	0.580	0.590	5.900	1,660
2024-12-10	0.590	0.590	0.580	0.580	5.800	230
2024-12-09	0.600	0.600	0.580	0.580	5.800	3,310
2024-12-06	0.610	0.610	0.580	0.590	5.900	5,100
2024-12-05	0.590	0.620	0.590	0.600	6.000	4,090
2024-12-04	0.600	0.600	0.580	0.600	6.000	3,500
2024-12-03	0.620	0.650	0.580	0.580	5.800	27,810
2024-12-02	0.590	0.680	0.590	0.630	6.300	21,140
2024-11-29	0.560	0.640	0.510	0.590	5.900	17,200
2024-11-28	0.700	0.700	0.590	0.590	5.900	26,150
2024-11-27	0.710	0.710	0.680	0.680	6.800	7,930
2024-11-26	0.710	0.710	0.700	0.700	7.000	1,480
2024-11-25	0.700	0.720	0.680	0.700	7.000	2,960
2024-11-22	0.700	0.700	0.680	0.690	6.900	940
2024-11-21	0.680	0.700	0.680	0.690	6.900	4,180
2024-11-19	0.700	0.710	0.680	0.700	7.000	5,230
2024-11-18	0.700	0.710	0.690	0.700	7.000	1,330
2024-11-14	0.720	0.730	0.690	0.700	7.000	9,800
2024-11-13	0.720	0.730	0.690	0.710	7.100	5,160
2024-11-12	0.740	0.740	0.710	0.730	7.300	4,910
2024-11-11	0.760	0.780	0.730	0.740	7.400	19,150
2024-11-08	0.800	0.800	0.770	0.780	7.800	3,190

← NewerPage 8 of 21 · 1,247 trading daysOlder →

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.