Westwing Comércio Varejista S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	2.190	2.250	2.110	2.150	21.500	93,830
2022-06-14	2.310	2.330	2.100	2.150	21.500	119,980
2022-06-13	2.390	2.460	2.170	2.260	22.600	207,620
2022-06-10	2.540	2.540	2.420	2.430	24.300	70,870
2022-06-09	2.660	2.700	2.560	2.560	25.600	51,170
2022-06-08	2.520	2.660	2.500	2.660	26.600	44,220
2022-06-07	2.630	2.630	2.490	2.550	25.500	51,120
2022-06-06	2.710	2.800	2.600	2.610	26.100	38,450
2022-06-03	2.740	2.770	2.670	2.710	27.100	77,580
2022-06-02	2.720	2.800	2.680	2.770	27.700	37,380
2022-06-01	2.700	2.700	2.570	2.680	26.800	68,590
2022-05-31	2.730	2.750	2.510	2.700	27.000	70,010
2022-05-30	2.680	2.750	2.650	2.720	27.200	50,790
2022-05-27	2.570	2.700	2.560	2.620	26.200	77,670
2022-05-26	2.500	2.600	2.440	2.570	25.700	70,040
2022-05-25	2.400	2.450	2.380	2.440	24.400	29,000
2022-05-24	2.460	2.470	2.360	2.420	24.200	19,450
2022-05-23	2.540	2.580	2.450	2.470	24.700	41,020
2022-05-20	2.650	2.690	2.490	2.490	24.900	45,700
2022-05-19	2.560	2.660	2.540	2.650	26.500	55,270
2022-05-18	2.640	2.640	2.500	2.640	26.400	33,640
2022-05-17	2.500	2.570	2.460	2.570	25.700	28,240
2022-05-16	2.370	2.530	2.330	2.460	24.600	53,600
2022-05-13	2.300	2.390	2.250	2.360	23.600	33,720
2022-05-12	2.140	2.270	2.120	2.250	22.500	29,470
2022-05-11	2.190	2.230	2.100	2.150	21.500	52,070
2022-05-10	2.270	2.290	2.130	2.160	21.600	60,510
2022-05-09	2.230	2.270	2.160	2.240	22.400	63,860
2022-05-06	2.250	2.280	2.160	2.280	22.800	24,640
2022-05-05	2.320	2.350	2.180	2.220	22.200	46,170
2022-05-04	2.370	2.420	2.230	2.320	23.200	78,050
2022-05-03	2.510	2.540	2.360	2.360	23.600	35,280
2022-05-02	2.570	2.590	2.470	2.530	25.300	44,820
2022-04-29	2.660	2.750	2.580	2.590	25.900	306,330
2022-04-28	2.690	2.720	2.510	2.680	26.800	59,980
2022-04-27	2.680	2.730	2.560	2.670	26.700	123,710
2022-04-26	2.720	2.760	2.610	2.660	26.600	67,550
2022-04-25	2.690	2.740	2.590	2.730	27.300	92,070
2022-04-22	2.670	2.740	2.540	2.720	27.200	57,090
2022-04-20	2.840	2.900	2.650	2.670	26.700	57,620
2022-04-19	2.850	2.890	2.750	2.840	28.400	54,360
2022-04-18	3.020	3.040	2.720	2.850	28.500	137,500
2022-04-14	2.990	3.090	2.960	3.000	30.000	125,050
2022-04-13	2.920	3.020	2.800	3.020	30.200	86,190
2022-04-12	2.950	3.170	2.870	2.910	29.100	198,040
2022-04-11	2.920	2.990	2.830	2.950	29.500	90,820
2022-04-08	2.880	2.940	2.720	2.940	29.400	84,430
2022-04-07	2.740	2.920	2.740	2.880	28.800	111,720
2022-04-06	2.870	2.880	2.690	2.730	27.300	67,240
2022-04-05	3.050	3.080	2.820	2.920	29.200	63,450
2022-04-04	2.950	3.060	2.940	3.050	30.500	48,880
2022-04-01	3.040	3.140	2.930	2.930	29.300	63,180
2022-03-31	3.010	3.110	2.880	3.040	30.400	68,200
2022-03-30	2.980	3.090	2.880	3.010	30.100	93,940
2022-03-29	2.740	3.070	2.740	2.970	29.700	156,760
2022-03-28	2.800	2.810	2.660	2.770	27.700	63,750
2022-03-25	2.600	2.910	2.600	2.750	27.500	150,090
2022-03-24	2.390	2.570	2.350	2.550	25.500	75,380
2022-03-23	2.170	2.490	2.150	2.380	23.800	194,490
2022-03-22	2.180	2.320	2.180	2.210	22.100	49,230

← NewerPage 19 of 21 · 1,240 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.