Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	1.210	1.220	1.200	1.210	12.100	2,300
2024-02-23	1.190	1.210	1.190	1.210	12.100	2,180
2024-02-22	1.210	1.210	1.180	1.200	12.000	8,440
2024-02-21	1.200	1.210	1.180	1.210	12.100	14,650
2024-02-20	1.210	1.220	1.200	1.200	12.000	3,470
2024-02-19	1.240	1.240	1.200	1.210	12.100	6,680
2024-02-16	1.200	1.220	1.200	1.220	12.200	1,700
2024-02-15	1.230	1.230	1.200	1.210	12.100	4,710
2024-02-14	1.200	1.240	1.200	1.220	12.200	1,090
2024-02-09	1.210	1.230	1.200	1.200	12.000	4,510
2024-02-08	1.210	1.240	1.200	1.200	12.000	4,120
2024-02-07	1.230	1.240	1.210	1.210	12.100	6,180
2024-02-06	1.230	1.250	1.210	1.210	12.100	3,550
2024-02-05	1.270	1.270	1.220	1.220	12.200	4,380
2024-02-02	1.270	1.270	1.250	1.270	12.700	1,670
2024-02-01	1.250	1.270	1.230	1.270	12.700	1,030
2024-01-31	1.240	1.270	1.230	1.270	12.700	7,240
2024-01-30	1.260	1.260	1.210	1.230	12.300	12,370
2024-01-29	1.260	1.280	1.250	1.260	12.600	2,820
2024-01-26	1.260	1.290	1.250	1.260	12.600	6,050
2024-01-25	1.270	1.270	1.250	1.270	12.700	4,570
2024-01-24	1.280	1.300	1.250	1.260	12.600	5,600
2024-01-23	1.250	1.290	1.250	1.290	12.900	3,000
2024-01-22	1.280	1.290	1.250	1.250	12.500	17,840
2024-01-19	1.290	1.300	1.260	1.280	12.800	3,570
2024-01-18	1.310	1.320	1.260	1.280	12.800	35,280
2024-01-17	1.360	1.360	1.300	1.300	13.000	10,210
2024-01-16	1.350	1.360	1.280	1.330	13.300	8,780
2024-01-15	1.340	1.360	1.330	1.340	13.400	5,170
2024-01-12	1.370	1.370	1.330	1.330	13.300	2,020
2024-01-11	1.350	1.350	1.330	1.340	13.400	3,020
2024-01-10	1.390	1.390	1.350	1.350	13.500	2,820
2024-01-09	1.350	1.390	1.350	1.380	13.800	8,330
2024-01-08	1.360	1.370	1.340	1.340	13.400	5,360
2024-01-05	1.350	1.380	1.330	1.360	13.600	8,580
2024-01-04	1.370	1.370	1.340	1.350	13.500	1,900
2024-01-03	1.360	1.370	1.320	1.370	13.700	14,480
2024-01-02	1.390	1.400	1.360	1.360	13.600	12,770
2023-12-28	1.410	1.440	1.370	1.380	13.800	11,430
2023-12-27	1.380	1.450	1.380	1.390	13.900	11,470
2023-12-26	1.390	1.410	1.380	1.410	14.100	6,560
2023-12-22	1.430	1.430	1.380	1.390	13.900	9,970
2023-12-21	1.420	1.440	1.390	1.410	14.100	18,550
2023-12-20	1.470	1.470	1.400	1.400	14.000	4,320
2023-12-19	1.410	1.540	1.380	1.410	14.100	58,540
2023-12-18	1.380	1.400	1.370	1.400	14.000	9,350
2023-12-15	1.390	1.400	1.360	1.360	13.600	8,340
2023-12-14	1.380	1.420	1.370	1.370	13.700	12,000
2023-12-13	1.360	1.390	1.340	1.370	13.700	19,740
2023-12-12	1.390	1.390	1.360	1.380	13.800	3,760
2023-12-11	1.430	1.430	1.370	1.370	13.700	2,670
2023-12-08	1.390	1.410	1.360	1.400	14.000	11,270
2023-12-07	1.440	1.440	1.360	1.390	13.900	6,840
2023-12-06	1.400	1.450	1.330	1.380	13.800	17,140
2023-12-05	1.340	1.390	1.340	1.380	13.800	12,120
2023-12-04	1.350	1.370	1.330	1.350	13.500	4,110
2023-12-01	1.350	1.400	1.320	1.350	13.500	28,220
2023-11-30	1.370	1.420	1.340	1.340	13.400	7,340
2023-11-29	1.360	1.490	1.360	1.370	13.700	40,210
2023-11-28	1.330	1.380	1.330	1.360	13.600	5,040

← NewerPage 12 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.