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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	11.7	11.65	11.65	11.75	11.5	9,440
October 13, 2025	11.95	11.7	11.7	11.95	11.65	2,747
October 10, 2025	12.1	11.85	11.85	12.1	11.75	5,915
October 09, 2025	12	11.8	11.8	12.05	11.8	16,454
October 08, 2025	12	12.1	12.1	12.1	12	8,869
October 07, 2025	12.1	12.1	12.1	12.1	12	8,864
October 06, 2025	12.1	12.1	12.1	12.1	12.05	3,008
October 03, 2025	12.1	12.05	12.05	12.35	12.05	2,288
October 02, 2025	12.05	12.1	12.1	12.25	12.05	4,338
October 01, 2025	12.1	11.95	11.95	12.1	11.9	3,717
September 30, 2025	12.25	12.15	12.15	12.4	12.15	7,619
September 29, 2025	11.7	12.3	12.3	12.4	11.7	21,871
September 26, 2025	11.7	11.65	11.65	11.75	11.65	5,605
September 25, 2025	11.8	11.7	11.7	11.8	11.7	5,760
September 24, 2025	11.65	11.7	11.7	11.85	11.65	3,343
September 23, 2025	11.65	11.7	11.7	12	11.65	4,281
September 22, 2025	11.4	11.4	11.4	11.4	11.4	8,380
September 19, 2025	11.4	11.4	11.4	11.6	11.4	6,664
September 18, 2025	11.75	11.4	11.4	11.75	11.4	4,672
September 17, 2025	11.6	11.55	11.55	11.7	11.5	2,867
September 16, 2025	11.95	11.55	11.55	11.95	11.55	7,970
September 15, 2025	11.55	12	12	12	11.4	10,689
September 12, 2025	11.45	11.5	11.5	11.6	11.35	5,269
September 11, 2025	10.8	11.4	11.4	11.45	10.75	16,861
September 10, 2025	11.35	10.8	10.8	11.45	10.8	34,324
September 09, 2025	11.95	11.25	11.25	12	11.25	35,806
September 08, 2025	12.2	11.95	11.95	12.2	11.85	6,170
September 05, 2025	12.6	12.2	12.2	12.6	12.2	13,578
September 04, 2025	12.55	12.6	12.6	12.7	12.45	7,143
September 03, 2025	12.25	12.5	12.5	12.55	12.25	5,596
September 02, 2025	12.85	12.25	12.25	12.85	12.05	10,277
September 01, 2025	11.95	12.75	12.75	13	11.9	7,401
August 29, 2025	12.75	11.85	11.85	12.75	11.85	18,184
August 28, 2025	12.6	12.6	12.6	12.7	12.55	8,422
August 27, 2025	12.9	12.55	12.55	12.9	12.35	7,994
August 26, 2025	13	13	13	13.15	12.6	19,634
August 25, 2025	12.95	12.9	12.9	13.4	12.85	24,550
August 22, 2025	12.75	13.1	13.1	13.35	12.75	24,547
August 21, 2025	12.45	12.5	12.5	12.95	12.45	16,499
August 20, 2025	12.2	12.4	12.4	12.65	12.2	15,874
August 19, 2025	12.15	12.05	12.05	12.15	12	11,954
August 18, 2025	12.85	12.05	12.05	12.85	12.05	27,231
August 15, 2025	12.9	12.65	12.65	13	12.6	41,468
August 14, 2025	11.35	12.7	12.7	13.1	11.2	190,321
August 13, 2025	11.15	10.55	10.55	11.15	10.55	9,663
August 12, 2025	11.7	11.3	11.3	11.7	11	7,805
August 11, 2025	11.45	11.65	11.65	11.75	11.3	17,108
August 08, 2025	10.75	11.55	11.55	11.7	10.6	29,533
August 07, 2025	10	10.65	10.65	10.65	9.96	45,239
August 06, 2025	9.76	9.88	9.88	9.96	9.76	27,729
August 05, 2025	9.22	9.7	9.7	9.7	9.2	26,780
August 04, 2025	9	9.28	9.28	9.44	9	5,902
August 01, 2025	9.32	9.08	9.08	9.32	8.96	25,812
July 31, 2025	9.36	9.2	9.2	9.36	9.2	3,501
July 30, 2025	9.52	9.38	9.38	9.52	9.32	5,795
July 29, 2025	9.58	9.68	9.68	9.68	9.54	7,618
July 28, 2025	9.24	9.48	9.48	9.48	9.24	12,986

Westwing Group SE (WEW.DE) XETRA