Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	1.360	1.380	1.330	1.360	13.600	4,890
2023-11-24	1.400	1.400	1.350	1.360	13.600	6,210
2023-11-23	1.380	1.410	1.350	1.380	13.800	7,580
2023-11-22	1.380	1.400	1.340	1.340	13.400	13,640
2023-11-21	1.420	1.450	1.300	1.370	13.700	42,730
2023-11-20	1.430	1.450	1.390	1.430	14.300	5,620
2023-11-17	1.420	1.460	1.380	1.410	14.100	12,530
2023-11-16	1.400	1.480	1.370	1.430	14.300	35,510
2023-11-14	1.480	1.500	1.400	1.430	14.300	9,600
2023-11-13	1.530	1.600	1.400	1.450	14.500	10,080
2023-11-10	1.490	1.510	1.430	1.510	15.100	13,760
2023-11-09	1.530	1.540	1.410	1.440	14.400	11,470
2023-11-08	1.530	1.630	1.470	1.470	14.700	31,920
2023-11-07	1.580	1.660	1.520	1.530	15.300	57,570
2023-11-06	1.480	1.690	1.370	1.560	15.600	146,030
2023-11-03	1.250	1.480	1.230	1.480	14.800	113,420
2023-11-01	1.200	1.270	1.200	1.220	12.200	9,070
2023-10-31	1.210	1.210	1.180	1.190	11.900	4,980
2023-10-30	1.230	1.240	1.190	1.200	12.000	16,220
2023-10-27	1.220	1.270	1.210	1.230	12.300	14,700
2023-10-26	1.230	1.240	1.210	1.240	12.400	15,460
2023-10-25	1.250	1.250	1.180	1.190	11.900	7,780
2023-10-24	1.220	1.270	1.200	1.210	12.100	8,580
2023-10-23	1.220	1.290	1.180	1.230	12.300	12,330
2023-10-20	1.200	1.270	1.200	1.220	12.200	17,380
2023-10-19	1.250	1.300	1.220	1.220	12.200	12,860
2023-10-18	1.310	1.380	1.200	1.250	12.500	26,910
2023-10-17	1.340	1.350	1.310	1.310	13.100	5,810
2023-10-16	1.370	1.380	1.320	1.330	13.300	10,130
2023-10-13	1.340	1.380	1.330	1.360	13.600	5,770
2023-10-11	1.350	1.390	1.340	1.350	13.500	8,300
2023-10-10	1.310	1.390	1.310	1.350	13.500	13,110
2023-10-09	1.310	1.330	1.290	1.310	13.100	12,740
2023-10-06	1.310	1.390	1.280	1.330	13.300	44,260
2023-10-05	1.350	1.380	1.300	1.340	13.400	35,400
2023-10-04	1.390	1.400	1.340	1.340	13.400	24,110
2023-10-03	1.370	1.400	1.340	1.340	13.400	50,350
2023-10-02	1.490	1.490	1.350	1.350	13.500	38,550
2023-09-29	1.390	1.590	1.390	1.480	14.800	95,170
2023-09-28	1.360	1.400	1.330	1.390	13.900	21,580
2023-09-27	1.310	1.440	1.310	1.370	13.700	42,680
2023-09-26	1.350	1.360	1.270	1.310	13.100	27,940
2023-09-25	1.320	1.340	1.300	1.330	13.300	21,470
2023-09-22	1.370	1.380	1.310	1.330	13.300	32,730
2023-09-21	1.430	1.430	1.320	1.340	13.400	59,280
2023-09-20	1.470	1.520	1.430	1.440	14.400	25,700
2023-09-19	1.450	1.470	1.410	1.460	14.600	22,470
2023-09-18	1.540	1.550	1.460	1.460	14.600	44,870
2023-09-15	1.560	1.560	1.470	1.540	15.400	43,870
2023-09-14	1.630	1.630	1.530	1.530	15.300	31,380
2023-09-13	1.610	1.660	1.590	1.610	16.100	25,570
2023-09-12	1.630	1.660	1.600	1.600	16.000	25,460
2023-09-11	1.720	1.720	1.620	1.630	16.300	39,990
2023-09-08	1.740	1.740	1.640	1.670	16.700	40,450
2023-09-06	1.870	2.020	1.680	1.690	16.900	128,510
2023-09-05	1.810	1.990	1.740	1.840	18.400	76,730
2023-09-04	1.820	1.850	1.730	1.810	18.100	29,410
2023-09-01	1.700	1.800	1.660	1.790	17.900	64,860
2023-08-31	1.780	1.780	1.670	1.670	16.700	26,170
2023-08-30	1.760	1.890	1.730	1.730	17.300	50,140

← NewerPage 13 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.