Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.960	0.960	0.950	0.960	9.600	1,660
2023-03-06	0.950	0.960	0.930	0.950	9.500	3,160
2023-03-03	0.940	0.970	0.930	0.960	9.600	10,310
2023-03-02	0.930	0.960	0.930	0.930	9.300	2,580
2023-03-01	1.000	1.020	0.920	0.930	9.300	53,100
2023-02-28	1.030	1.060	0.980	1.000	10.000	40,310
2023-02-27	1.020	1.090	1.020	1.030	10.300	26,860
2023-02-24	1.010	1.090	1.010	1.050	10.500	39,060
2023-02-23	0.990	1.030	0.990	1.010	10.100	10,120
2023-02-22	1.000	1.010	0.960	1.000	10.000	10,240
2023-02-17	1.030	1.050	0.980	1.000	10.000	15,180
2023-02-16	0.990	1.060	0.990	1.020	10.200	21,830
2023-02-15	0.930	1.050	0.920	1.000	10.000	62,290
2023-02-14	0.970	0.970	0.930	0.930	9.300	4,040
2023-02-13	0.930	0.980	0.930	0.970	9.700	6,670
2023-02-10	0.920	0.950	0.920	0.950	9.500	10,920
2023-02-08	0.920	0.940	0.910	0.940	9.400	29,950
2023-02-07	0.920	0.930	0.900	0.920	9.200	14,550
2023-02-06	0.940	0.950	0.920	0.920	9.200	8,100
2023-02-03	1.000	1.000	0.930	0.930	9.300	23,420
2023-02-02	0.960	1.000	0.960	1.000	10.000	13,480
2023-02-01	0.920	1.000	0.920	0.960	9.600	27,200
2023-01-31	0.920	0.970	0.910	0.930	9.300	14,160
2023-01-30	0.940	0.950	0.910	0.910	9.100	11,810
2023-01-27	0.940	0.940	0.920	0.940	9.400	17,500
2023-01-26	0.930	0.950	0.920	0.930	9.300	22,660
2023-01-25	0.950	0.960	0.910	0.930	9.300	34,900
2023-01-24	0.920	0.950	0.910	0.950	9.500	21,200
2023-01-23	0.910	0.930	0.900	0.910	9.100	39,480
2023-01-20	0.900	0.920	0.900	0.920	9.200	32,400
2023-01-19	0.910	0.930	0.880	0.910	9.100	34,460
2023-01-18	0.930	0.930	0.890	0.910	9.100	18,940
2023-01-17	0.930	0.940	0.900	0.910	9.100	16,800
2023-01-16	0.970	0.970	0.900	0.910	9.100	72,940
2023-01-13	1.000	1.010	0.970	0.970	9.700	23,480
2023-01-12	1.020	1.030	0.990	1.000	10.000	19,520
2023-01-11	1.020	1.050	1.000	1.020	10.200	14,510
2023-01-10	1.020	1.040	1.010	1.010	10.100	34,970
2023-01-09	1.060	1.060	1.020	1.020	10.200	33,660
2023-01-06	1.110	1.140	1.070	1.070	10.700	24,490
2023-01-05	1.170	1.210	1.100	1.100	11.000	20,680
2023-01-04	1.210	1.210	1.160	1.160	11.600	16,760
2023-01-03	1.230	1.260	1.170	1.220	12.200	49,940
2023-01-02	1.120	1.250	1.110	1.250	12.500	22,480
2022-12-29	1.020	1.210	1.010	1.190	11.900	103,270
2022-12-28	0.990	1.020	0.990	1.020	10.200	4,440
2022-12-27	1.020	1.020	0.990	1.000	10.000	13,410
2022-12-26	1.050	1.050	0.990	1.010	10.100	9,390
2022-12-23	1.040	1.040	1.010	1.030	10.300	2,910
2022-12-22	1.010	1.040	0.990	1.020	10.200	14,070
2022-12-21	1.020	1.060	0.990	1.000	10.000	36,900
2022-12-20	1.070	1.140	0.990	0.990	9.900	72,880
2022-12-19	0.980	1.070	0.970	1.060	10.600	33,140
2022-12-16	0.980	1.020	0.900	1.020	10.200	228,970
2022-12-15	1.020	1.070	0.980	1.000	10.000	16,150
2022-12-14	0.970	1.050	0.910	1.030	10.300	219,710
2022-12-13	0.970	0.990	0.950	0.980	9.800	40,460
2022-12-12	0.990	1.000	0.950	0.970	9.700	62,430
2022-12-09	0.960	0.990	0.960	0.970	9.700	32,220
2022-12-08	0.970	0.980	0.960	0.970	9.700	35,520

← NewerPage 16 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.