Westwing Group SE - WEW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	11.75	11.75	11.75	11.9	11.55	6,821
January 12, 2026	11.55	11.6	11.6	11.65	11.5	5,070
January 09, 2026	11.45	11.5	11.5	11.75	11.4	8,504
January 08, 2026	11.25	11.4	11.4	11.45	11.25	7,586
January 07, 2026	11.75	11.45	11.45	11.8	11.45	7,621
January 06, 2026	12	11.9	11.9	12.45	11.9	11,815
January 05, 2026	11.3	11.95	11.95	12	11.3	22,637
January 02, 2026	11.35	11.3	11.3	11.4	11.25	17,984
December 30, 2025	11.45	11.5	11.5	11.5	11.25	12,575
December 29, 2025	11.3	11.35	11.35	11.6	11.25	31,570
December 23, 2025	11.55	11.3	11.3	11.55	11.25	37,470
December 22, 2025	11.3	11.45	11.45	11.8	11.3	51,938
December 19, 2025	11.25	11.3	11.3	11.4	11.25	11,076
December 18, 2025	11.45	11.2	11.2	11.5	11.2	18,134
December 17, 2025	11.55	11.45	11.45	11.6	11.4	34,650
December 16, 2025	11.8	11.45	11.45	11.8	11.45	16,116
December 15, 2025	11.6	11.6	11.6	11.95	11.6	16,648
December 12, 2025	11.35	11.6	11.6	11.75	11.25	16,640
December 11, 2025	11.65	11.25	11.25	11.75	11.1	19,174
December 10, 2025	12.3	11.65	11.65	12.4	11.3	109,809
December 09, 2025	12.8	12.45	12.45	12.8	12.45	4,433
December 08, 2025	12.75	12.7	12.7	12.8	12.6	3,636
December 05, 2025	12.9	12.85	12.85	12.9	12.6	5,542
December 04, 2025	13.1	12.75	12.75	13.1	12.75	2,960
December 03, 2025	12.95	13	13	13.35	12.8	21,983
December 02, 2025	12.8	12.9	12.9	13.1	12.8	7,956
December 01, 2025	13.2	12.95	12.95	13.2	12.8	15,706
November 28, 2025	13.1	13	13	13.1	12.95	8,732
November 27, 2025	13.25	13.15	13.15	13.25	12.95	17,186
November 26, 2025	13.25	13.3	13.3	13.65	13.25	7,846
November 25, 2025	12.95	13.15	13.15	13.3	12.95	7,187
November 24, 2025	12.3	13	13	13.05	12.3	19,868
November 21, 2025	12.65	12.4	12.4	12.9	12.3	15,994
November 20, 2025	13.15	13.1	13.1	13.3	13.05	4,988
November 19, 2025	13.15	13	13	13.2	13	4,870
November 18, 2025	12.9	13.2	13.2	13.4	12.9	16,690
November 17, 2025	13.15	13	13	13.3	12.9	13,338
November 14, 2025	13.35	13	13	13.35	13	12,535
November 13, 2025	13.55	13.4	13.4	13.7	13.4	10,056
November 12, 2025	13.55	13.75	13.75	13.75	13.45	19,472
November 11, 2025	13.65	13.5	13.5	13.65	13.05	13,906
November 10, 2025	12.6	13.75	13.75	14	12.6	31,714
November 07, 2025	12.55	12.3	12.3	12.8	12.2	27,261
November 06, 2025	12.95	12.25	12.25	13.2	11.95	45,573
November 05, 2025	11.8	11.65	11.65	11.8	11.65	4,363
November 04, 2025	11.8	11.75	11.75	11.8	11.65	2,527
November 03, 2025	11.55	11.75	11.75	11.75	11.55	3,944
October 31, 2025	11.65	11.5	11.5	11.65	11.4	15,587
October 30, 2025	11.95	11.65	11.65	11.95	11.65	2,442
October 29, 2025	11.55	11.85	11.85	11.95	11.55	1,197
October 28, 2025	11.55	11.6	11.6	11.65	11.5	1,541
October 27, 2025	11.6	11.6	11.6	11.65	11.55	753
October 24, 2025	11.75	11.6	11.6	11.75	11.55	1,968
October 23, 2025	12.1	11.75	11.75	12.1	11.75	1,028
October 22, 2025	11.8	12.15	12.15	12.45	11.8	10,087
October 21, 2025	11.4	11.8	11.8	12	11.4	9,340
October 20, 2025	11.4	11.4	11.4	11.5	11.05	9,699
October 17, 2025	11.95	11.45	11.45	11.95	11.45	3,339
October 16, 2025	12.05	12	12	12.05	11.9	11,365
October 15, 2025	11.7	12.1	12.1	12.1	11.65	32,298

Westwing Group SE (WEW.DE) XETRA