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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.2	17	17	17.2	16.9	15,694
February 19, 2026	17.1	17.15	17.15	17.45	17.1	20,525
February 18, 2026	16.8	16.85	16.85	17.05	16.8	25,027
February 17, 2026	16.5	16.9	16.9	17.25	16.5	34,523
February 16, 2026	16.7	16.55	16.55	17	16.45	15,819
February 13, 2026	16.2	16.7	16.7	16.75	16.1	14,935
February 12, 2026	16.9	16.05	16.05	16.9	15.85	25,705
February 11, 2026	17.2	16.9	16.9	17.2	16.85	13,450
February 10, 2026	17	17.1	17.1	17.15	16.75	17,431
February 09, 2026	16.5	16.95	16.95	17.5	16.5	32,544
February 06, 2026	16	16.55	16.55	16.6	15.8	17,310
February 05, 2026	15.15	16.15	16.15	16.15	15	26,386
February 04, 2026	15	15.1	15.1	15.4	14.8	102,847
February 03, 2026	14.5	14.2	14.2	14.5	14.2	6,636
February 02, 2026	14.25	14.25	14.25	14.45	14.2	5,153
January 30, 2026	13.9	14.35	14.35	14.6	13.8	8,903
January 29, 2026	14.05	14	14	14.2	13.75	7,841
January 28, 2026	14.45	13.8	13.8	14.5	13.8	5,652
January 27, 2026	14.6	14.6	14.6	14.85	14.55	2,534
January 26, 2026	14.3	14.75	14.75	14.8	14.3	19,383
January 23, 2026	14.35	14.1	14.1	14.35	14.1	5,821
January 22, 2026	14.35	14.35	14.35	14.45	14.2	8,053
January 21, 2026	14.4	14.4	14.4	14.5	14.2	3,623
January 20, 2026	14.2	14.65	14.65	14.95	14.2	27,910
January 19, 2026	13.6	14.45	14.45	14.65	13.55	39,346
January 16, 2026	11.7	13.4	13.4	13.4	11.7	6,799
January 15, 2026	11.55	11.75	11.75	11.95	11.55	13,738
January 14, 2026	11.75	11.6	11.6	11.75	11.55	5,966
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

Westwing Group SE (WEW.DE) XETRA